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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 14.30 | 14.57 | 14.12 | 14.22 | -0.14% | 0.17 | 1.41% |
| 2022-07-22 | 14.28 | 14.42 | 14.09 | 14.24 | +0.48% | 0.16 | 1.31% |
| 2022-07-21 | 14.16 | 14.32 | 13.97 | 14.17 | +0.07% | 0.16 | 1.37% |
| 2022-07-20 | 14.13 | 14.24 | 13.90 | 14.16 | +0.34% | 0.18 | 1.54% |
| 2022-07-19 | 13.77 | 14.21 | 13.76 | 14.12 | +2.61% | 0.25 | 2.09% |
| 2022-07-18 | 13.26 | 13.79 | 13.26 | 13.76 | +3.65% | 0.18 | 1.55% |
| 2022-07-15 | 13.72 | 13.83 | 13.18 | 13.27 | -3.25% | 0.21 | 1.81% |
| 2022-07-14 | 13.52 | 13.75 | 13.51 | 13.72 | +1.22% | 0.10 | 0.82% |
| 2022-07-13 | 13.25 | 13.56 | 13.21 | 13.55 | +1.97% | 0.08 | 0.66% |
| 2022-07-12 | 13.56 | 13.65 | 13.27 | 13.29 | -2.07% | 0.15 | 1.31% |
| 2022-07-11 | 13.91 | 14.02 | 13.48 | 13.57 | -2.44% | 0.16 | 1.38% |
| 2022-07-08 | 13.88 | 13.99 | 13.78 | 13.91 | +0.91% | 0.13 | 1.14% |
| 2022-07-07 | 13.60 | 13.95 | 13.60 | 13.79 | +1.21% | 0.15 | 1.31% |
| 2022-07-06 | 13.73 | 13.90 | 13.47 | 13.62 | -0.71% | 0.17 | 1.51% |
| 2022-07-05 | 13.86 | 14.07 | 13.56 | 13.72 | -0.91% | 0.19 | 1.64% |
| 2022-07-04 | 13.85 | 14.05 | 13.81 | 13.84 | -0.83% | 0.22 | 1.85% |
| 2022-07-01 | 14.05 | 14.17 | 13.83 | 13.96 | -0.28% | 0.16 | 1.31% |
| 2022-06-30 | 14.15 | 14.28 | 13.98 | 14.00 | -1.16% | 0.27 | 2.24% |
| 2022-06-29 | 14.73 | 14.84 | 14.14 | 14.16 | -3.82% | 0.30 | 2.44% |
| 2022-06-28 | 14.17 | 14.78 | 14.12 | 14.73 | +3.33% | 0.41 | 3.30% |