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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 13.75 | 14.29 | 13.52 | 14.14 | +3.18% | 0.47 | 3.00% |
| 2022-10-24 | 13.93 | 14.10 | 13.66 | 13.70 | -1.33% | 0.35 | 2.27% |
| 2022-10-21 | 13.98 | 14.08 | 13.76 | 13.88 | -0.14% | 0.22 | 1.44% |
| 2022-10-20 | 14.07 | 14.13 | 13.69 | 13.90 | -0.55% | 0.30 | 1.96% |
| 2022-10-19 | 14.01 | 14.23 | 13.95 | 13.98 | -1.23% | 0.30 | 1.91% |
| 2022-10-18 | 14.04 | 14.23 | 14.02 | 14.15 | +0.27% | 0.39 | 2.51% |
| 2022-10-17 | 13.78 | 14.12 | 13.70 | 14.12 | +2.03% | 0.44 | 2.84% |
| 2022-10-14 | 13.81 | 13.92 | 13.68 | 13.83 | +0.92% | 0.36 | 2.35% |
| 2022-10-13 | 13.52 | 13.76 | 13.40 | 13.71 | +1.07% | 0.33 | 2.15% |
| 2022-10-12 | 13.07 | 13.56 | 12.85 | 13.56 | +4.17% | 0.31 | 2.11% |
| 2022-10-11 | 12.89 | 13.18 | 12.59 | 13.02 | +0.45% | 0.36 | 2.54% |
| 2022-10-10 | 13.47 | 13.49 | 12.87 | 12.96 | -2.05% | 0.35 | 2.41% |
| 2022-09-30 | 13.62 | 13.65 | 13.23 | 13.23 | -2.36% | 0.35 | 2.34% |
| 2022-09-29 | 13.52 | 13.71 | 13.16 | 13.55 | +1.52% | 0.64 | 4.29% |
| 2022-09-28 | 14.05 | 14.19 | 13.32 | 13.35 | -5.36% | 0.71 | 4.66% |
| 2022-09-27 | 13.83 | 14.19 | 13.72 | 14.11 | +2.61% | 0.65 | 4.17% |
| 2022-09-26 | 14.17 | 14.17 | 13.66 | 13.75 | -3.07% | 0.59 | 3.81% |
| 2022-09-23 | 14.95 | 15.28 | 14.05 | 14.18 | -5.79% | 0.73 | 4.57% |
| 2022-09-22 | 15.28 | 15.48 | 14.99 | 15.06 | -1.52% | 0.26 | 2.04% |
| 2022-09-21 | 15.45 | 15.50 | 15.03 | 15.29 | -0.69% | 0.32 | 2.48% |