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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.60 | 15.87 | 15.43 | 15.84 | +1.41% | 0.56 | 2.80% |
| 2025-10-22 | 15.49 | 15.73 | 15.33 | 15.62 | +0.84% | 0.52 | 2.59% |
| 2025-10-21 | 15.30 | 15.50 | 15.18 | 15.49 | +1.84% | 0.55 | 2.78% |
| 2025-10-20 | 15.08 | 15.33 | 14.99 | 15.21 | +3.12% | 0.72 | 3.70% |
| 2025-10-17 | 15.05 | 15.11 | 14.75 | 14.75 | -1.67% | 0.47 | 2.47% |
| 2025-10-16 | 15.49 | 15.49 | 14.92 | 15.00 | -3.04% | 0.62 | 3.19% |
| 2025-10-15 | 15.01 | 15.48 | 14.90 | 15.47 | +3.69% | 0.83 | 4.24% |
| 2025-10-14 | 15.40 | 15.47 | 14.86 | 14.92 | -2.10% | 0.62 | 3.18% |
| 2025-10-13 | 14.78 | 15.31 | 14.31 | 15.24 | -1.04% | 0.76 | 3.91% |
| 2025-10-10 | 15.28 | 16.00 | 15.22 | 15.40 | +0.79% | 0.86 | 4.29% |
| 2025-10-09 | 15.54 | 15.61 | 15.20 | 15.28 | -1.61% | 0.84 | 4.24% |
| 2025-09-30 | 15.99 | 15.99 | 15.52 | 15.53 | -2.02% | 0.57 | 2.86% |
| 2025-09-29 | 15.72 | 16.08 | 15.23 | 15.85 | +1.02% | 0.87 | 4.29% |
| 2025-09-26 | 15.25 | 16.08 | 15.07 | 15.69 | +2.62% | 1.15 | 5.73% |
| 2025-09-25 | 15.52 | 15.68 | 15.24 | 15.29 | -1.67% | 0.52 | 2.62% |
| 2025-09-24 | 15.37 | 15.57 | 15.00 | 15.55 | +1.11% | 0.54 | 2.74% |
| 2025-09-23 | 15.56 | 15.56 | 14.93 | 15.38 | -1.41% | 0.70 | 3.58% |
| 2025-09-22 | 15.83 | 15.85 | 15.43 | 15.60 | -0.45% | 0.49 | 2.45% |
| 2025-09-19 | 16.00 | 16.14 | 15.63 | 15.67 | -2.06% | 0.65 | 3.19% |
| 2025-09-18 | 16.59 | 16.70 | 15.81 | 16.00 | -2.79% | 1.22 | 5.83% |