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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 12.97 | 13.42 | 12.79 | 13.29 | +2.39% | 0.26 | 1.80% |
| 2022-12-19 | 13.25 | 13.39 | 12.89 | 12.98 | -2.76% | 0.20 | 1.40% |
| 2022-12-16 | 13.64 | 13.70 | 13.24 | 13.35 | -2.68% | 0.28 | 1.86% |
| 2022-12-15 | 13.49 | 13.72 | 13.38 | 13.72 | +1.72% | 0.19 | 1.22% |
| 2022-12-14 | 13.59 | 13.68 | 13.39 | 13.49 | -0.43% | 0.22 | 1.48% |
| 2022-12-13 | 13.72 | 13.75 | 13.54 | 13.54 | -1.20% | 0.18 | 1.17% |
| 2022-12-12 | 13.76 | 13.81 | 13.59 | 13.71 | -0.07% | 0.16 | 1.04% |
| 2022-12-09 | 13.87 | 13.87 | 13.56 | 13.72 | -0.63% | 0.19 | 1.22% |
| 2022-12-08 | 13.89 | 13.95 | 13.80 | 13.81 | -1.04% | 0.22 | 1.44% |
| 2022-12-07 | 14.33 | 14.33 | 13.89 | 13.95 | +0.28% | 0.28 | 1.77% |
| 2022-12-06 | 14.10 | 14.10 | 13.85 | 13.91 | -1.71% | 0.25 | 1.64% |
| 2022-12-05 | 14.09 | 14.19 | 13.96 | 14.15 | +0.76% | 0.25 | 1.63% |
| 2022-12-02 | 13.89 | 14.09 | 13.83 | 14.05 | +1.12% | 0.25 | 1.60% |
| 2022-12-01 | 14.02 | 14.12 | 13.89 | 13.89 | -0.42% | 0.23 | 1.50% |
| 2022-11-30 | 13.82 | 14.07 | 13.73 | 13.95 | +0.98% | 0.30 | 1.96% |
| 2022-11-29 | 13.69 | 13.83 | 13.56 | 13.82 | +1.71% | 0.25 | 1.65% |
| 2022-11-28 | 13.42 | 13.63 | 13.32 | 13.58 | +0.14% | 0.17 | 1.10% |
| 2022-11-25 | 13.85 | 13.85 | 13.54 | 13.56 | -1.96% | 0.25 | 1.65% |
| 2022-11-24 | 13.78 | 13.94 | 13.77 | 13.83 | +0.71% | 0.18 | 1.18% |
| 2022-11-23 | 13.89 | 13.99 | 13.49 | 13.74 | -1.25% | 0.37 | 2.42% |