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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 13.16 | 13.55 | 13.16 | 13.47 | +2.36% | 0.38 | 2.56% |
| 2023-01-17 | 13.17 | 13.24 | 13.08 | 13.16 | +0.07% | 0.10 | 0.65% |
| 2023-01-16 | 13.03 | 13.23 | 12.84 | 13.15 | +1.27% | 0.17 | 1.16% |
| 2023-01-13 | 13.11 | 13.11 | 12.91 | 12.98 | +0.15% | 0.09 | 0.66% |
| 2023-01-12 | 12.93 | 13.11 | 12.89 | 12.96 | +0.38% | 0.13 | 0.88% |
| 2023-01-11 | 13.17 | 13.20 | 12.89 | 12.91 | -1.77% | 0.23 | 1.61% |
| 2023-01-10 | 13.18 | 13.24 | 13.00 | 13.15 | +0.07% | 0.15 | 1.01% |
| 2023-01-09 | 13.01 | 13.21 | 13.01 | 13.14 | +0.59% | 0.15 | 1.02% |
| 2023-01-06 | 13.05 | 13.20 | 12.98 | 13.06 | -0.22% | 0.15 | 1.03% |
| 2023-01-05 | 12.89 | 13.09 | 12.89 | 13.09 | +1.50% | 0.22 | 1.55% |
| 2023-01-04 | 12.98 | 13.02 | 12.80 | 12.89 | -0.22% | 0.15 | 1.02% |
| 2023-01-03 | 12.65 | 13.02 | 12.63 | 12.92 | +1.99% | 0.18 | 1.28% |
| 2022-12-30 | 12.58 | 12.70 | 12.49 | 12.67 | +1.87% | 0.14 | 0.98% |
| 2022-12-29 | 12.74 | 12.76 | 12.43 | 12.44 | -1.91% | 0.22 | 1.55% |
| 2022-12-28 | 12.79 | 12.83 | 12.65 | 12.68 | -1.13% | 0.13 | 0.88% |
| 2022-12-27 | 12.82 | 12.87 | 12.71 | 12.83 | +0.15% | 0.11 | 0.78% |
| 2022-12-26 | 12.62 | 12.83 | 12.59 | 12.81 | +1.15% | 0.17 | 1.22% |
| 2022-12-23 | 12.56 | 12.69 | 12.46 | 12.66 | +0.23% | 0.19 | 1.36% |
| 2022-12-22 | 13.06 | 13.07 | 12.59 | 12.63 | -3.05% | 0.25 | 1.76% |
| 2022-12-21 | 13.33 | 13.36 | 12.89 | 13.03 | -1.97% | 0.21 | 1.49% |