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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 13.23 | 13.23 | 12.62 | 12.66 | -4.83% | 0.15 | 1.31% |
| 2022-04-22 | 13.43 | 13.60 | 13.25 | 13.31 | -2.15% | 0.08 | 0.70% |
| 2022-04-21 | 13.81 | 14.02 | 13.33 | 13.60 | -2.51% | 0.14 | 1.20% |
| 2022-04-20 | 14.08 | 14.20 | 13.85 | 13.95 | -0.54% | 0.10 | 0.79% |
| 2022-04-19 | 13.88 | 14.22 | 13.80 | 14.03 | +1.02% | 0.12 | 0.99% |
| 2022-04-18 | 13.60 | 13.96 | 13.37 | 13.88 | +1.73% | 0.10 | 0.81% |
| 2022-04-15 | 13.90 | 13.90 | 13.63 | 13.65 | -1.57% | 0.09 | 0.78% |
| 2022-04-14 | 13.79 | 13.98 | 13.63 | 13.86 | +0.55% | 0.09 | 0.75% |
| 2022-04-13 | 14.08 | 14.08 | 13.62 | 13.79 | -1.62% | 0.10 | 0.86% |
| 2022-04-12 | 13.87 | 14.04 | 13.42 | 14.02 | +2.21% | 0.09 | 0.72% |
| 2022-04-11 | 14.03 | 14.16 | 13.56 | 13.71 | -2.68% | 0.13 | 1.07% |
| 2022-04-08 | 14.48 | 14.55 | 13.91 | 14.09 | -2.93% | 0.17 | 1.41% |
| 2022-04-07 | 14.86 | 14.91 | 14.51 | 14.52 | -2.17% | 0.14 | 1.11% |
| 2022-04-06 | 14.64 | 15.01 | 14.59 | 14.84 | +1.09% | 0.11 | 0.85% |
| 2022-04-01 | 14.81 | 14.81 | 14.54 | 14.68 | -0.58% | 0.09 | 0.71% |
| 2022-03-31 | 14.65 | 14.90 | 14.65 | 14.76 | +0.64% | 0.11 | 0.85% |
| 2022-03-30 | 14.55 | 14.78 | 14.52 | 14.67 | +1.04% | 0.09 | 0.72% |
| 2022-03-29 | 14.89 | 15.00 | 14.47 | 14.52 | -2.35% | 0.15 | 1.19% |
| 2022-03-28 | 14.80 | 15.03 | 14.44 | 14.87 | 0.00% | 0.12 | 0.97% |
| 2022-03-25 | 14.90 | 15.21 | 14.84 | 14.87 | -0.19% | 0.16 | 1.21% |