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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 15.12 | 15.24 | 14.86 | 14.90 | -2.41% | 0.18 | 1.36% |
| 2022-03-23 | 15.35 | 15.49 | 15.20 | 15.26 | +0.06% | 0.18 | 1.33% |
| 2022-03-22 | 15.39 | 15.39 | 15.12 | 15.25 | -0.92% | 0.14 | 1.03% |
| 2022-03-21 | 15.22 | 15.43 | 15.11 | 15.40 | +1.43% | 0.16 | 1.18% |
| 2022-03-18 | 14.73 | 15.27 | 14.62 | 15.18 | +3.01% | 0.21 | 1.65% |
| 2022-03-17 | 14.70 | 14.97 | 14.60 | 14.73 | +1.83% | 0.23 | 1.80% |
| 2022-03-16 | 14.73 | 14.84 | 14.11 | 14.47 | +1.80% | 0.28 | 2.23% |
| 2022-03-15 | 15.26 | 15.26 | 14.21 | 14.21 | -6.23% | 0.24 | 1.87% |
| 2022-03-14 | 15.78 | 15.91 | 15.16 | 15.16 | -4.07% | 0.22 | 1.64% |
| 2022-03-11 | 15.78 | 15.93 | 15.13 | 15.80 | +0.06% | 0.21 | 1.57% |
| 2022-03-10 | 15.82 | 16.08 | 15.59 | 15.79 | +2.83% | 0.31 | 2.29% |
| 2022-03-09 | 15.72 | 15.84 | 14.46 | 15.36 | -2.11% | 0.38 | 2.91% |
| 2022-03-08 | 16.27 | 16.27 | 15.53 | 15.69 | -3.38% | 0.28 | 2.07% |
| 2022-03-07 | 16.07 | 16.40 | 16.02 | 16.24 | +0.17% | 0.19 | 1.33% |
| 2022-03-04 | 16.31 | 16.49 | 16.10 | 16.21 | -1.21% | 0.26 | 1.86% |
| 2022-03-03 | 16.85 | 17.00 | 16.34 | 16.41 | -2.64% | 0.39 | 2.72% |
| 2022-03-02 | 16.69 | 17.04 | 16.55 | 16.85 | +0.11% | 0.28 | 1.93% |
| 2022-03-01 | 16.33 | 16.87 | 16.13 | 16.83 | +3.97% | 0.48 | 3.33% |
| 2022-02-28 | 16.51 | 16.62 | 15.89 | 16.19 | -1.66% | 0.38 | 2.73% |
| 2022-02-25 | 16.90 | 17.34 | 16.33 | 16.46 | -2.13% | 0.67 | 4.62% |