联诚精密 sz.002921
28.60
+2.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.60 | 21.18 | 19.48 | 20.85 | +8.20% | 2.62 | 9.96% |
| 2026-01-16 | 19.45 | 19.83 | 19.25 | 19.27 | -0.62% | 1.30 | 5.19% |
| 2026-01-15 | 18.60 | 20.13 | 18.60 | 19.39 | +3.58% | 1.84 | 7.36% |
| 2026-01-14 | 18.30 | 19.05 | 18.30 | 18.72 | +2.30% | 1.60 | 6.67% |
| 2026-01-13 | 18.00 | 18.88 | 17.65 | 18.30 | +1.55% | 1.73 | 7.35% |
| 2026-01-12 | 18.35 | 18.48 | 17.70 | 18.02 | -1.74% | 1.62 | 6.95% |
| 2026-01-09 | 18.12 | 18.80 | 18.12 | 18.34 | +1.21% | 2.04 | 8.61% |
| 2026-01-08 | 17.33 | 18.80 | 17.20 | 18.12 | +5.78% | 3.10 | 13.15% |
| 2026-01-07 | 16.70 | 17.25 | 16.61 | 17.13 | +1.96% | 1.07 | 4.90% |
| 2026-01-06 | 16.87 | 17.05 | 16.53 | 16.80 | -0.30% | 1.19 | 5.52% |
| 2026-01-05 | 16.91 | 17.24 | 16.50 | 16.85 | -1.00% | 1.87 | 8.62% |
| 2025-12-31 | 16.28 | 17.64 | 16.09 | 17.02 | +4.03% | 2.98 | 13.56% |
| 2025-12-30 | 15.34 | 16.68 | 15.12 | 16.36 | +6.03% | 1.72 | 8.35% |
| 2025-12-29 | 15.49 | 15.50 | 15.00 | 15.43 | +1.05% | 0.48 | 2.43% |
| 2025-12-26 | 15.61 | 15.73 | 15.25 | 15.27 | -1.99% | 0.54 | 2.71% |
| 2025-12-25 | 15.13 | 15.63 | 15.10 | 15.58 | +2.77% | 0.66 | 3.34% |
| 2025-12-24 | 14.80 | 15.19 | 14.80 | 15.16 | +1.68% | 0.50 | 2.59% |
| 2025-12-23 | 14.87 | 14.97 | 14.66 | 14.91 | +0.13% | 0.55 | 2.87% |
| 2025-12-22 | 14.80 | 15.17 | 14.61 | 14.89 | +1.43% | 0.57 | 2.98% |
| 2025-12-19 | 14.44 | 14.69 | 14.41 | 14.68 | +1.94% | 0.46 | 2.48% |