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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.10 | 16.25 | 15.20 | 15.34 | -4.72% | 1.30 | 6.51% |
| 2025-11-19 | 16.44 | 16.69 | 16.00 | 16.10 | -2.13% | 0.61 | 2.93% |
| 2025-11-18 | 16.89 | 16.93 | 16.24 | 16.45 | -2.61% | 0.83 | 3.93% |
| 2025-11-17 | 16.66 | 17.25 | 16.65 | 16.89 | +1.87% | 0.99 | 4.56% |
| 2025-11-14 | 16.47 | 16.74 | 16.30 | 16.58 | +0.61% | 0.67 | 3.14% |
| 2025-11-13 | 16.36 | 16.70 | 16.18 | 16.48 | +0.73% | 0.76 | 3.59% |
| 2025-11-12 | 16.37 | 16.49 | 16.17 | 16.36 | -0.06% | 0.64 | 3.04% |
| 2025-11-11 | 16.60 | 16.69 | 16.34 | 16.37 | -1.03% | 0.65 | 3.08% |
| 2025-11-10 | 16.85 | 17.00 | 16.25 | 16.54 | -1.78% | 0.98 | 4.62% |
| 2025-11-07 | 17.34 | 17.34 | 16.79 | 16.84 | -2.94% | 1.00 | 4.62% |
| 2025-11-06 | 17.52 | 17.70 | 17.07 | 17.35 | -0.97% | 1.16 | 5.23% |
| 2025-11-05 | 16.64 | 17.74 | 16.45 | 17.52 | +4.91% | 2.37 | 10.67% |
| 2025-11-04 | 16.74 | 17.24 | 16.58 | 16.70 | -0.71% | 1.10 | 5.10% |
| 2025-11-03 | 16.22 | 16.86 | 16.15 | 16.82 | +3.83% | 1.59 | 7.48% |
| 2025-10-31 | 15.51 | 16.25 | 15.50 | 16.20 | +3.25% | 0.98 | 4.73% |
| 2025-10-30 | 15.75 | 15.87 | 15.67 | 15.69 | -0.70% | 0.44 | 2.19% |
| 2025-10-29 | 15.98 | 15.98 | 15.63 | 15.80 | -1.13% | 0.56 | 2.74% |
| 2025-10-28 | 15.99 | 16.10 | 15.92 | 15.98 | -0.31% | 0.45 | 2.19% |
| 2025-10-27 | 16.03 | 16.13 | 15.80 | 16.03 | +0.44% | 0.63 | 3.07% |
| 2025-10-24 | 15.85 | 16.20 | 15.80 | 15.96 | +0.76% | 0.60 | 2.93% |