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 |
|---|---|---|---|---|---|---|---|
| 2022-06-27 | 14.39 | 14.48 | 14.05 | 14.25 | -0.54% | 0.25 | 2.09% |
| 2022-06-24 | 13.94 | 14.53 | 13.93 | 14.33 | +3.07% | 0.58 | 4.78% |
| 2022-06-23 | 13.57 | 14.05 | 13.43 | 13.90 | +3.24% | 0.44 | 3.77% |
| 2022-06-22 | 13.68 | 13.81 | 13.42 | 13.47 | -1.42% | 0.25 | 2.14% |
| 2022-06-21 | 13.83 | 13.90 | 13.55 | 13.66 | -1.12% | 0.29 | 2.46% |
| 2022-06-20 | 13.56 | 14.20 | 13.41 | 13.82 | +2.15% | 0.45 | 3.84% |
| 2022-06-17 | 13.97 | 13.97 | 13.18 | 13.52 | -1.99% | 0.45 | 3.86% |
| 2022-06-16 | 13.29 | 13.97 | 13.24 | 13.80 | +3.84% | 0.42 | 3.49% |
| 2022-06-15 | 13.36 | 13.59 | 13.29 | 13.29 | -0.57% | 0.20 | 1.71% |
| 2022-06-14 | 13.48 | 13.54 | 13.00 | 13.36 | -1.33% | 0.18 | 1.54% |
| 2022-06-13 | 13.61 | 13.76 | 13.38 | 13.54 | -0.49% | 0.19 | 1.58% |
| 2022-06-10 | 13.43 | 13.63 | 13.21 | 13.61 | +1.91% | 0.13 | 1.10% |
| 2022-06-09 | 13.58 | 13.61 | 13.24 | 13.35 | -1.88% | 0.18 | 1.53% |
| 2022-06-08 | 13.59 | 13.78 | 13.32 | 13.61 | -0.28% | 0.16 | 1.32% |
| 2022-06-07 | 13.93 | 13.99 | 13.55 | 13.65 | -1.84% | 0.19 | 1.64% |
| 2022-06-06 | 13.93 | 14.15 | 13.89 | 13.90 | +0.07% | 0.21 | 1.70% |
| 2022-06-02 | 14.11 | 14.11 | 13.64 | 13.89 | +0.41% | 0.24 | 1.98% |
| 2022-06-01 | 14.19 | 14.21 | 13.72 | 13.84 | -2.53% | 0.28 | 2.30% |
| 2022-05-31 | 13.56 | 14.21 | 13.42 | 14.20 | +4.38% | 0.40 | 3.31% |
| 2022-05-30 | 13.14 | 13.70 | 13.05 | 13.60 | +3.30% | 0.32 | 2.76% |