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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 14.16 | 14.33 | 13.88 | 13.91 | -2.64% | 0.38 | 2.44% |
| 2022-11-21 | 14.00 | 14.32 | 13.73 | 14.29 | +1.72% | 0.44 | 2.84% |
| 2022-11-18 | 14.41 | 14.52 | 13.98 | 14.05 | -2.49% | 0.43 | 2.73% |
| 2022-11-17 | 14.53 | 14.53 | 14.17 | 14.41 | -0.27% | 0.35 | 2.21% |
| 2022-11-16 | 14.79 | 14.86 | 14.39 | 14.45 | -1.78% | 0.50 | 3.08% |
| 2022-11-15 | 14.33 | 14.78 | 14.26 | 14.71 | +2.57% | 0.58 | 3.58% |
| 2022-11-14 | 15.11 | 15.11 | 14.34 | 14.34 | -6.03% | 1.07 | 6.54% |
| 2022-11-11 | 15.34 | 15.69 | 14.90 | 15.26 | +0.38% | 1.65 | 9.67% |
| 2022-11-10 | 15.49 | 15.97 | 15.01 | 15.20 | -1.63% | 1.90 | 10.98% |
| 2022-11-09 | 15.09 | 15.69 | 14.60 | 15.45 | +4.38% | 1.54 | 9.13% |
| 2022-11-08 | 14.53 | 15.07 | 14.26 | 14.80 | +1.53% | 0.87 | 5.28% |
| 2022-11-07 | 14.63 | 14.82 | 14.44 | 14.58 | -0.66% | 0.44 | 2.70% |
| 2022-11-04 | 14.47 | 14.76 | 14.39 | 14.68 | +1.34% | 0.58 | 3.58% |
| 2022-11-03 | 14.43 | 14.55 | 14.14 | 14.48 | +0.61% | 0.31 | 1.92% |
| 2022-11-02 | 14.14 | 14.45 | 14.01 | 14.40 | +1.78% | 0.37 | 2.36% |
| 2022-11-01 | 14.03 | 14.14 | 13.68 | 14.14 | +3.03% | 0.33 | 2.12% |
| 2022-10-31 | 13.67 | 14.05 | 13.66 | 13.73 | +0.14% | 0.27 | 1.79% |
| 2022-10-28 | 14.12 | 14.20 | 13.68 | 13.71 | -2.82% | 0.55 | 3.55% |
| 2022-10-27 | 13.94 | 14.28 | 13.82 | 14.11 | -1.56% | 0.62 | 3.98% |
| 2022-10-26 | 14.18 | 14.45 | 14.05 | 14.33 | +1.37% | 0.45 | 2.87% |