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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 14.49 | 15.42 | 14.49 | 15.39 | +6.15% | 0.63 | 4.89% |
| 2022-09-19 | 14.80 | 15.02 | 14.42 | 14.50 | -2.28% | 0.37 | 2.95% |
| 2022-09-16 | 15.74 | 15.74 | 14.64 | 14.84 | -5.67% | 0.62 | 4.75% |
| 2022-09-15 | 16.50 | 16.71 | 15.45 | 15.73 | -4.08% | 0.76 | 5.64% |
| 2022-09-14 | 16.59 | 16.81 | 16.18 | 16.40 | -2.81% | 0.81 | 5.80% |
| 2022-09-13 | 16.61 | 17.03 | 16.55 | 16.88 | +0.52% | 0.98 | 6.89% |
| 2022-09-09 | 17.58 | 17.58 | 16.62 | 16.79 | -4.10% | 1.86 | 12.92% |
| 2022-09-08 | 17.51 | 17.51 | 17.51 | 17.51 | +9.98% | 0.72 | 4.85% |
| 2022-09-07 | 15.72 | 16.05 | 15.71 | 15.92 | +1.29% | 0.51 | 3.79% |
| 2022-09-06 | 15.63 | 15.80 | 15.37 | 15.71 | +1.44% | 0.41 | 3.06% |
| 2022-09-05 | 15.65 | 15.89 | 15.36 | 15.49 | -0.87% | 0.36 | 2.72% |
| 2022-09-02 | 15.61 | 15.75 | 15.33 | 15.63 | +0.69% | 0.36 | 2.75% |
| 2022-09-01 | 15.38 | 15.64 | 15.17 | 15.52 | +1.46% | 0.29 | 2.21% |
| 2022-08-31 | 15.59 | 15.77 | 15.06 | 15.30 | -2.17% | 0.47 | 3.62% |
| 2022-08-30 | 15.69 | 16.08 | 15.56 | 15.64 | -0.49% | 0.41 | 3.04% |
| 2022-08-29 | 15.06 | 15.79 | 14.88 | 15.71 | +2.27% | 0.45 | 3.40% |
| 2022-08-26 | 15.42 | 16.03 | 15.37 | 15.37 | -0.13% | 0.55 | 4.13% |
| 2022-08-25 | 16.08 | 16.35 | 15.23 | 15.38 | -5.36% | 0.96 | 7.27% |
| 2022-08-24 | 17.26 | 17.30 | 16.21 | 16.26 | -6.26% | 1.02 | 7.21% |
| 2022-08-23 | 16.62 | 17.38 | 16.37 | 17.34 | +4.01% | 1.34 | 9.28% |