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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 16.93 | 16.94 | 16.28 | 16.67 | -2.66% | 1.09 | 7.74% |
| 2022-08-19 | 17.58 | 17.67 | 16.88 | 17.13 | -2.59% | 1.78 | 12.25% |
| 2022-08-18 | 18.12 | 19.05 | 17.51 | 17.58 | -2.99% | 3.42 | 22.14% |
| 2022-08-17 | 16.47 | 18.13 | 16.26 | 18.13 | +9.99% | 2.13 | 14.60% |
| 2022-08-16 | 16.08 | 16.55 | 16.00 | 16.48 | +1.43% | 1.14 | 8.21% |
| 2022-08-15 | 15.92 | 16.26 | 15.68 | 16.25 | +1.27% | 0.95 | 6.97% |
| 2022-08-12 | 17.07 | 17.25 | 16.01 | 16.04 | -2.42% | 1.61 | 11.41% |
| 2022-08-11 | 16.37 | 16.56 | 16.19 | 16.44 | -1.05% | 1.27 | 9.11% |
| 2022-08-10 | 16.04 | 16.71 | 15.67 | 16.62 | +3.38% | 1.75 | 12.72% |
| 2022-08-09 | 15.90 | 16.31 | 15.81 | 16.07 | -0.06% | 1.39 | 10.18% |
| 2022-08-08 | 15.67 | 16.11 | 15.50 | 16.08 | +1.72% | 1.55 | 11.49% |
| 2022-08-05 | 16.66 | 16.93 | 15.70 | 15.81 | -8.00% | 2.36 | 17.29% |
| 2022-08-04 | 17.19 | 17.92 | 17.19 | 17.19 | -9.99% | 2.22 | 15.21% |
| 2022-08-03 | 19.18 | 20.23 | 19.10 | 19.10 | -10.00% | 3.99 | 24.23% |
| 2022-08-02 | 20.39 | 21.22 | 18.42 | 21.22 | +9.99% | 5.75 | 33.48% |
| 2022-08-01 | 19.29 | 19.29 | 19.02 | 19.29 | +10.00% | 1.76 | 10.77% |
| 2022-07-29 | 16.60 | 17.54 | 16.58 | 17.54 | +10.03% | 0.83 | 5.70% |
| 2022-07-28 | 14.57 | 15.94 | 14.42 | 15.94 | +10.03% | 0.89 | 6.87% |
| 2022-07-27 | 14.41 | 14.56 | 14.29 | 14.48 | +0.95% | 0.16 | 1.32% |
| 2022-07-26 | 14.25 | 14.47 | 13.98 | 14.35 | +0.89% | 0.19 | 1.55% |