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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 12.74 | 12.81 | 12.58 | 12.70 | -0.83% | 0.14 | 1.01% |
| 2023-04-19 | 12.89 | 12.95 | 12.77 | 12.81 | -0.75% | 0.14 | 0.97% |
| 2023-04-18 | 13.16 | 13.19 | 12.87 | 12.90 | -1.84% | 0.23 | 1.59% |
| 2023-04-17 | 13.11 | 13.18 | 13.03 | 13.15 | +0.82% | 0.16 | 1.11% |
| 2023-04-14 | 13.13 | 13.20 | 13.01 | 13.04 | -0.66% | 0.18 | 1.22% |
| 2023-04-13 | 13.18 | 13.28 | 13.08 | 13.13 | -0.44% | 0.14 | 0.97% |
| 2023-04-12 | 13.13 | 13.37 | 13.07 | 13.19 | +0.67% | 0.18 | 1.22% |
| 2023-04-11 | 13.08 | 13.15 | 12.94 | 13.10 | -0.22% | 0.24 | 1.70% |
| 2023-04-10 | 13.23 | 13.33 | 13.05 | 13.13 | -1.17% | 0.20 | 1.40% |
| 2023-04-07 | 13.25 | 13.71 | 13.13 | 13.28 | +1.03% | 0.17 | 1.17% |
| 2023-04-06 | 13.38 | 13.38 | 13.12 | 13.15 | -1.67% | 0.20 | 1.37% |
| 2023-04-04 | 13.66 | 13.66 | 13.31 | 13.37 | -2.06% | 0.28 | 1.89% |
| 2023-04-03 | 13.63 | 13.74 | 13.38 | 13.65 | 0.00% | 0.25 | 1.65% |
| 2023-03-31 | 13.52 | 13.68 | 13.51 | 13.65 | +0.93% | 0.12 | 0.77% |
| 2023-03-30 | 13.79 | 13.83 | 13.52 | 13.52 | -2.17% | 0.17 | 1.13% |
| 2023-03-29 | 13.85 | 14.04 | 13.80 | 13.83 | -0.42% | 0.19 | 1.26% |
| 2023-03-28 | 14.00 | 14.04 | 13.83 | 13.88 | -0.83% | 0.17 | 1.10% |
| 2023-03-27 | 14.08 | 14.19 | 13.86 | 14.00 | -0.48% | 0.29 | 1.87% |
| 2023-03-24 | 13.83 | 14.10 | 13.76 | 14.07 | +2.11% | 0.34 | 2.22% |
| 2023-03-23 | 13.73 | 13.87 | 13.70 | 13.78 | +0.14% | 0.27 | 1.80% |