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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 17.88 | 18.03 | 16.36 | 16.82 | -6.86% | 1.34 | 8.95% |
| 2022-02-23 | 18.57 | 19.19 | 18.00 | 18.06 | +0.68% | 1.38 | 8.61% |
| 2022-02-22 | 18.37 | 18.37 | 17.67 | 17.94 | -1.86% | 0.60 | 3.85% |
| 2022-02-21 | 18.35 | 18.69 | 18.01 | 18.28 | -0.46% | 0.74 | 4.64% |
| 2022-02-18 | 18.20 | 18.51 | 17.99 | 18.36 | +0.62% | 0.55 | 3.50% |
| 2022-02-17 | 18.56 | 18.79 | 18.14 | 18.25 | -3.69% | 0.89 | 5.58% |
| 2022-02-16 | 19.43 | 19.83 | 18.46 | 18.95 | -4.43% | 1.48 | 9.06% |
| 2022-02-15 | 18.86 | 20.45 | 18.08 | 19.83 | +6.66% | 2.32 | 13.91% |
| 2022-02-14 | 16.98 | 18.59 | 16.72 | 18.59 | +10.01% | 0.74 | 4.66% |
| 2022-02-11 | 17.77 | 17.77 | 16.77 | 16.90 | -5.70% | 0.44 | 2.97% |
| 2022-02-10 | 17.27 | 18.22 | 17.11 | 17.92 | +3.78% | 0.46 | 2.95% |
| 2022-02-09 | 17.39 | 17.42 | 17.18 | 17.27 | -0.22% | 0.15 | 0.99% |
| 2022-02-08 | 17.18 | 17.48 | 17.01 | 17.31 | +0.94% | 0.21 | 1.40% |
| 2022-02-07 | 16.80 | 17.26 | 16.61 | 17.14 | +2.31% | 0.21 | 1.45% |
| 2022-01-28 | 16.42 | 17.15 | 16.16 | 16.76 | +3.08% | 0.20 | 1.40% |
| 2022-01-27 | 16.73 | 16.96 | 16.24 | 16.26 | -2.93% | 0.25 | 1.75% |
| 2022-01-26 | 16.55 | 16.97 | 16.41 | 16.75 | +1.31% | 0.19 | 1.30% |
| 2022-01-25 | 17.93 | 17.93 | 16.53 | 16.53 | -7.31% | 0.33 | 2.21% |
| 2022-01-24 | 17.54 | 17.87 | 16.96 | 17.83 | +1.62% | 0.21 | 1.40% |
| 2022-01-21 | 17.95 | 17.95 | 17.25 | 17.55 | -1.75% | 0.30 | 1.98% |