联诚精密 sz.002921
23.32
-3.91%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 12.80 | 13.04 | 12.56 | 12.93 | +0.81% | 0.16 | 1.46% |
| 2022-05-25 | 12.52 | 12.89 | 12.48 | 12.83 | +3.35% | 0.20 | 1.79% |
| 2022-05-24 | 13.20 | 13.46 | 12.40 | 12.41 | -5.47% | 0.34 | 3.06% |
| 2022-05-23 | 13.17 | 13.32 | 12.92 | 13.13 | +0.36% | 0.21 | 1.85% |
| 2022-05-20 | 13.13 | 13.26 | 12.10 | 13.08 | -0.36% | 0.28 | 2.51% |
| 2022-05-19 | 13.18 | 13.18 | 12.94 | 13.13 | -2.94% | 0.29 | 2.55% |
| 2022-05-18 | 13.75 | 14.05 | 12.97 | 13.52 | -1.65% | 0.65 | 5.57% |
| 2022-05-17 | 12.91 | 13.78 | 12.86 | 13.75 | +6.13% | 0.31 | 2.64% |
| 2022-05-16 | 13.09 | 13.28 | 12.89 | 12.96 | -1.44% | 0.09 | 0.77% |
| 2022-05-13 | 12.95 | 13.18 | 12.86 | 13.15 | +1.53% | 0.14 | 1.28% |
| 2022-05-12 | 12.67 | 13.09 | 12.63 | 12.95 | +2.16% | 0.18 | 1.57% |
| 2022-05-11 | 12.36 | 13.16 | 12.36 | 12.67 | +2.76% | 0.26 | 2.33% |
| 2022-05-10 | 12.22 | 12.33 | 11.96 | 12.33 | +1.01% | 0.08 | 0.72% |
| 2022-05-09 | 12.46 | 12.52 | 12.12 | 12.21 | -1.30% | 0.14 | 1.32% |
| 2022-05-06 | 12.46 | 12.84 | 12.21 | 12.37 | -2.46% | 0.15 | 1.43% |
| 2022-05-05 | 12.42 | 12.81 | 12.19 | 12.68 | +0.15% | 0.17 | 1.54% |
| 2022-04-29 | 11.88 | 12.79 | 11.88 | 12.66 | +6.60% | 0.15 | 1.44% |
| 2022-04-28 | 12.24 | 12.24 | 11.63 | 11.88 | -3.53% | 0.10 | 1.02% |
| 2022-04-27 | 12.16 | 12.38 | 11.58 | 12.31 | +1.48% | 0.10 | 0.93% |
| 2022-04-26 | 12.98 | 12.98 | 11.96 | 12.14 | -4.18% | 0.11 | 0.99% |