联诚精密 sz.002921
28.60
+2.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.39 | 24.59 | 23.38 | 23.96 | +0.08% | 1.15 | 3.76% |
| 2026-02-13 | 23.84 | 24.19 | 23.62 | 23.94 | +0.46% | 1.26 | 4.08% |
| 2026-02-12 | 24.00 | 24.54 | 23.68 | 23.83 | -0.13% | 1.25 | 4.04% |
| 2026-02-11 | 24.51 | 24.60 | 23.80 | 23.86 | -3.71% | 1.34 | 4.33% |
| 2026-02-10 | 24.66 | 24.98 | 24.30 | 24.78 | -0.16% | 2.16 | 6.81% |
| 2026-02-09 | 26.37 | 26.74 | 24.58 | 24.82 | -3.54% | 4.42 | 13.62% |
| 2026-02-06 | 23.30 | 25.73 | 23.05 | 25.73 | +10.00% | 1.37 | 4.24% |
| 2026-02-05 | 23.03 | 23.66 | 22.85 | 23.39 | +1.52% | 1.32 | 4.40% |
| 2026-02-04 | 22.80 | 23.34 | 22.72 | 23.04 | +0.96% | 1.12 | 3.79% |
| 2026-02-03 | 22.60 | 23.13 | 22.38 | 22.82 | +1.24% | 1.52 | 5.21% |
| 2026-02-02 | 22.86 | 23.40 | 22.01 | 22.54 | -0.70% | 1.49 | 5.10% |
| 2026-01-30 | 22.80 | 23.15 | 22.16 | 22.70 | 0.00% | 1.60 | 5.46% |
| 2026-01-29 | 23.27 | 23.79 | 22.48 | 22.70 | -2.70% | 1.69 | 5.69% |
| 2026-01-28 | 24.51 | 24.51 | 22.95 | 23.33 | -2.14% | 1.72 | 5.71% |
| 2026-01-27 | 23.53 | 24.02 | 22.70 | 23.84 | +0.85% | 1.94 | 6.43% |
| 2026-01-26 | 24.69 | 25.12 | 23.19 | 23.64 | -1.66% | 2.74 | 8.86% |
| 2026-01-23 | 22.60 | 24.38 | 22.30 | 24.04 | +6.23% | 2.32 | 7.59% |
| 2026-01-22 | 21.98 | 22.87 | 21.82 | 22.63 | +3.43% | 1.68 | 5.83% |
| 2026-01-21 | 21.61 | 22.10 | 21.48 | 21.88 | +1.25% | 1.69 | 6.06% |
| 2026-01-20 | 20.86 | 21.79 | 20.51 | 21.61 | +3.65% | 2.37 | 8.67% |