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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 13.68 | 13.84 | 13.67 | 13.76 | +0.50% | 0.23 | 1.51% |
| 2023-03-21 | 13.52 | 13.73 | 13.39 | 13.69 | +1.00% | 0.58 | 3.88% |
| 2023-03-20 | 13.55 | 13.81 | 13.34 | 13.55 | -0.21% | 0.50 | 3.33% |
| 2023-03-17 | 13.66 | 13.82 | 13.54 | 13.58 | -0.85% | 0.23 | 1.51% |
| 2023-03-16 | 13.81 | 13.89 | 13.61 | 13.70 | -1.05% | 0.24 | 1.56% |
| 2023-03-15 | 13.75 | 14.04 | 13.73 | 13.84 | +0.85% | 0.35 | 2.28% |
| 2023-03-14 | 14.91 | 15.11 | 13.61 | 13.73 | -2.54% | 0.84 | 5.41% |
| 2023-03-13 | 14.06 | 14.17 | 13.86 | 14.09 | +0.28% | 0.16 | 1.02% |
| 2023-03-10 | 14.26 | 14.31 | 14.04 | 14.05 | -1.49% | 0.17 | 1.11% |
| 2023-03-09 | 14.19 | 14.32 | 14.06 | 14.26 | +0.34% | 0.15 | 0.97% |
| 2023-03-08 | 13.88 | 14.23 | 13.81 | 14.21 | +2.09% | 0.18 | 1.16% |
| 2023-03-07 | 14.36 | 14.36 | 13.90 | 13.92 | -2.24% | 0.19 | 1.24% |
| 2023-03-06 | 14.43 | 14.46 | 14.20 | 14.24 | -0.88% | 0.17 | 1.10% |
| 2023-03-03 | 14.36 | 14.58 | 14.26 | 14.37 | -0.47% | 0.21 | 1.30% |
| 2023-03-02 | 14.47 | 14.66 | 14.44 | 14.44 | -0.60% | 0.28 | 1.74% |
| 2023-03-01 | 14.34 | 14.52 | 14.31 | 14.52 | +1.01% | 0.30 | 1.90% |
| 2023-02-28 | 14.44 | 14.47 | 14.14 | 14.38 | +0.47% | 0.30 | 1.92% |
| 2023-02-27 | 14.58 | 14.71 | 14.28 | 14.31 | -1.86% | 0.43 | 2.69% |
| 2023-02-24 | 15.00 | 15.07 | 14.56 | 14.58 | -2.78% | 0.60 | 3.68% |
| 2023-02-23 | 15.13 | 15.38 | 14.96 | 15.00 | -0.13% | 0.91 | 5.42% |