联诚精密 sz.002921
23.21
-0.47%
2026-06-10
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 15.66 | 15.96 | 15.52 | 15.87 | +2.04% | 1.36 | 7.65% |
| 2023-07-19 | 15.81 | 15.97 | 15.39 | 15.55 | -1.57% | 0.87 | 4.95% |
| 2023-07-18 | 15.59 | 15.85 | 15.39 | 15.80 | +1.40% | 1.15 | 6.54% |
| 2023-07-17 | 15.36 | 15.60 | 14.93 | 15.58 | -0.38% | 0.67 | 3.89% |
| 2023-07-14 | 15.51 | 15.74 | 15.20 | 15.64 | +0.96% | 0.85 | 4.89% |
| 2023-07-13 | 15.91 | 15.99 | 15.36 | 15.49 | -1.32% | 1.09 | 6.27% |
| 2023-07-12 | 15.75 | 16.17 | 15.63 | 15.70 | -0.88% | 1.60 | 8.98% |
| 2023-07-11 | 15.65 | 15.90 | 15.34 | 15.84 | +0.44% | 1.24 | 7.06% |
| 2023-07-10 | 16.18 | 16.29 | 15.57 | 15.77 | -2.51% | 1.38 | 7.81% |
| 2023-07-07 | 16.05 | 16.64 | 15.95 | 16.18 | +0.86% | 1.92 | 10.53% |
| 2023-07-06 | 16.14 | 16.17 | 15.45 | 16.04 | +0.37% | 1.77 | 9.93% |
| 2023-07-05 | 17.14 | 17.20 | 15.87 | 15.98 | -7.88% | 3.29 | 18.07% |
| 2023-07-04 | 16.83 | 18.14 | 16.80 | 17.34 | +0.92% | 3.86 | 19.73% |
| 2023-07-03 | 17.00 | 17.62 | 16.69 | 17.19 | -3.66% | 4.05 | 21.18% |
| 2023-06-30 | 18.23 | 19.67 | 17.41 | 17.84 | -2.07% | 7.16 | 34.92% |
| 2023-06-29 | 17.63 | 18.22 | 17.58 | 18.22 | +9.99% | 1.27 | 6.60% |
| 2023-06-28 | 14.86 | 16.56 | 14.85 | 16.56 | +10.00% | 2.02 | 11.85% |
| 2023-06-27 | 14.72 | 15.08 | 14.54 | 15.06 | +1.54% | 0.69 | 4.35% |
| 2023-06-26 | 14.75 | 15.13 | 14.64 | 14.83 | +0.54% | 0.69 | 4.35% |
| 2023-06-21 | 14.73 | 15.01 | 14.70 | 14.75 | +0.47% | 0.70 | 4.40% |