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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 14.50 | 14.79 | 14.31 | 14.68 | +1.16% | 0.65 | 4.14% |
| 2023-06-19 | 14.21 | 14.59 | 14.21 | 14.51 | +1.17% | 0.56 | 3.57% |
| 2023-06-16 | 14.42 | 14.65 | 14.25 | 14.34 | -0.48% | 0.59 | 3.81% |
| 2023-06-15 | 13.80 | 14.83 | 13.78 | 14.41 | +4.30% | 0.98 | 6.39% |
| 2023-06-14 | 13.72 | 13.88 | 13.61 | 13.82 | +0.65% | 0.37 | 2.51% |
| 2023-06-13 | 13.76 | 14.07 | 13.71 | 13.73 | +0.43% | 0.53 | 3.54% |
| 2023-06-12 | 13.47 | 13.71 | 13.32 | 13.67 | +1.69% | 0.43 | 2.94% |
| 2023-06-09 | 13.31 | 13.51 | 13.25 | 13.44 | +1.80% | 0.31 | 2.14% |
| 2023-06-08 | 13.33 | 13.41 | 13.19 | 13.20 | -0.97% | 0.26 | 1.83% |
| 2023-06-07 | 13.13 | 13.35 | 13.09 | 13.33 | +1.13% | 0.29 | 2.03% |
| 2023-06-06 | 13.66 | 13.74 | 13.15 | 13.18 | -3.97% | 0.64 | 4.49% |
| 2023-06-05 | 13.67 | 13.75 | 13.58 | 13.73 | +0.36% | 0.44 | 2.97% |
| 2023-06-02 | 13.78 | 13.78 | 13.53 | 13.68 | -0.93% | 0.61 | 4.17% |
| 2023-06-01 | 14.46 | 14.46 | 13.60 | 13.81 | -4.65% | 1.25 | 8.37% |
| 2023-05-31 | 14.96 | 15.37 | 14.26 | 14.48 | -3.56% | 1.68 | 10.57% |
| 2023-05-30 | 15.11 | 15.35 | 14.45 | 15.02 | -0.70% | 1.42 | 8.75% |
| 2023-05-29 | 14.92 | 15.39 | 14.86 | 15.12 | -2.74% | 1.61 | 9.74% |
| 2023-05-26 | 16.12 | 16.47 | 14.78 | 15.55 | +0.50% | 3.76 | 22.04% |
| 2023-05-25 | 14.03 | 15.47 | 13.93 | 15.47 | +9.99% | 1.65 | 9.81% |
| 2023-05-24 | 13.66 | 14.20 | 13.56 | 14.07 | +1.75% | 0.51 | 3.30% |