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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.13 | 14.56 | 13.99 | 14.40 | +2.27% | 0.52 | 2.79% |
| 2025-12-17 | 14.09 | 14.22 | 13.70 | 14.08 | -0.07% | 0.59 | 3.31% |
| 2025-12-16 | 14.57 | 14.57 | 14.06 | 14.09 | -2.36% | 0.48 | 2.63% |
| 2025-12-15 | 14.49 | 14.78 | 14.38 | 14.43 | -1.77% | 0.68 | 3.67% |
| 2025-12-12 | 14.92 | 15.16 | 14.60 | 14.69 | -1.48% | 0.51 | 2.65% |
| 2025-12-11 | 15.33 | 15.43 | 14.90 | 14.91 | -2.74% | 0.45 | 2.33% |
| 2025-12-10 | 15.45 | 15.72 | 15.31 | 15.33 | -1.73% | 0.42 | 2.11% |
| 2025-12-09 | 15.78 | 15.86 | 15.48 | 15.60 | -1.58% | 0.45 | 2.24% |
| 2025-12-08 | 15.96 | 16.14 | 15.76 | 15.85 | +0.96% | 0.57 | 2.79% |
| 2025-12-05 | 15.35 | 15.86 | 15.15 | 15.70 | +2.35% | 0.79 | 3.95% |
| 2025-12-04 | 15.61 | 15.69 | 15.28 | 15.34 | -0.90% | 0.44 | 2.23% |
| 2025-12-03 | 15.73 | 15.84 | 15.39 | 15.48 | -1.28% | 0.40 | 2.01% |
| 2025-12-02 | 15.76 | 15.82 | 15.36 | 15.68 | -0.19% | 0.57 | 2.87% |
| 2025-12-01 | 15.82 | 16.04 | 15.65 | 15.71 | -0.82% | 0.61 | 2.98% |
| 2025-11-28 | 15.40 | 15.87 | 15.19 | 15.84 | +2.92% | 0.48 | 2.39% |
| 2025-11-27 | 15.19 | 15.48 | 15.12 | 15.39 | +1.38% | 0.44 | 2.24% |
| 2025-11-26 | 15.30 | 15.75 | 15.12 | 15.18 | -0.78% | 0.60 | 3.03% |
| 2025-11-25 | 15.04 | 15.55 | 15.00 | 15.30 | +2.20% | 0.59 | 3.01% |
| 2025-11-24 | 14.57 | 15.10 | 14.54 | 14.97 | +2.32% | 0.77 | 4.05% |
| 2025-11-21 | 15.27 | 15.57 | 14.50 | 14.63 | -4.63% | 1.05 | 5.49% |