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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 13.90 | 14.10 | 13.76 | 13.83 | -1.18% | 0.27 | 1.77% |
| 2023-05-22 | 13.68 | 14.03 | 13.58 | 13.99 | +2.27% | 0.29 | 1.89% |
| 2023-05-19 | 13.62 | 13.79 | 13.50 | 13.68 | -0.63% | 0.19 | 1.26% |
| 2023-05-18 | 13.41 | 13.81 | 13.40 | 13.77 | +2.75% | 0.27 | 1.83% |
| 2023-05-17 | 13.21 | 13.41 | 13.09 | 13.40 | +1.32% | 0.10 | 0.68% |
| 2023-05-16 | 13.33 | 13.41 | 13.14 | 13.22 | -0.80% | 0.08 | 0.55% |
| 2023-05-15 | 13.25 | 13.36 | 13.10 | 13.33 | +1.18% | 0.12 | 0.85% |
| 2023-05-12 | 13.19 | 13.25 | 13.09 | 13.18 | -0.07% | 0.08 | 0.58% |
| 2023-05-11 | 13.16 | 13.26 | 13.10 | 13.19 | +0.52% | 0.13 | 0.89% |
| 2023-05-10 | 12.85 | 13.18 | 12.84 | 13.12 | +2.11% | 0.13 | 0.92% |
| 2023-05-09 | 12.98 | 13.06 | 12.79 | 12.85 | -1.04% | 0.14 | 1.01% |
| 2023-05-08 | 13.03 | 13.16 | 12.91 | 12.98 | +0.07% | 0.16 | 1.10% |
| 2023-05-05 | 13.02 | 13.06 | 12.83 | 12.97 | -0.45% | 0.12 | 0.85% |
| 2023-05-04 | 12.89 | 13.06 | 12.81 | 13.03 | +0.90% | 0.15 | 1.06% |
| 2023-04-28 | 12.76 | 12.92 | 12.74 | 12.91 | +1.21% | 0.18 | 1.25% |
| 2023-04-27 | 12.60 | 12.89 | 12.46 | 12.76 | +2.17% | 0.21 | 1.52% |
| 2023-04-26 | 12.30 | 12.56 | 12.16 | 12.49 | +2.06% | 0.18 | 1.30% |
| 2023-04-25 | 12.40 | 12.58 | 11.96 | 12.24 | -2.09% | 0.25 | 1.82% |
| 2023-04-24 | 12.46 | 12.58 | 12.20 | 12.50 | +0.94% | 0.17 | 1.22% |
| 2023-04-21 | 12.69 | 12.71 | 12.38 | 12.38 | -2.52% | 0.19 | 1.36% |