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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.43 | 16.65 | 16.28 | 16.46 | +0.18% | 0.91 | 4.31% |
| 2025-09-16 | 15.82 | 16.48 | 15.82 | 16.43 | +3.86% | 1.19 | 5.70% |
| 2025-09-15 | 16.00 | 16.09 | 15.75 | 15.82 | -1.62% | 0.71 | 3.49% |
| 2025-09-12 | 16.28 | 16.39 | 16.08 | 16.08 | -1.23% | 0.70 | 3.35% |
| 2025-09-11 | 16.00 | 16.29 | 15.85 | 16.28 | +1.12% | 0.71 | 3.42% |
| 2025-09-10 | 16.11 | 16.24 | 15.94 | 16.10 | -0.25% | 0.57 | 2.76% |
| 2025-09-09 | 16.28 | 16.30 | 16.05 | 16.14 | -1.04% | 0.58 | 2.79% |
| 2025-09-08 | 16.29 | 16.47 | 16.01 | 16.31 | +0.99% | 1.00 | 4.78% |
| 2025-09-05 | 15.85 | 16.20 | 15.65 | 16.15 | +2.02% | 0.73 | 3.55% |
| 2025-09-04 | 15.75 | 16.09 | 15.51 | 15.83 | +1.28% | 1.00 | 4.87% |
| 2025-09-03 | 16.39 | 16.45 | 15.59 | 15.63 | -4.05% | 0.88 | 4.29% |
| 2025-09-02 | 16.05 | 16.33 | 15.52 | 16.29 | +1.31% | 1.37 | 6.70% |
| 2025-09-01 | 16.30 | 16.40 | 15.98 | 16.08 | -1.23% | 0.96 | 4.47% |
| 2025-08-29 | 16.11 | 16.55 | 15.72 | 16.28 | +1.69% | 1.61 | 7.48% |
| 2025-08-28 | 16.10 | 16.28 | 15.21 | 16.01 | -0.62% | 1.61 | 7.69% |
| 2025-08-27 | 16.71 | 16.88 | 16.10 | 16.11 | -3.59% | 1.53 | 6.98% |
| 2025-08-26 | 16.82 | 16.82 | 16.45 | 16.71 | +0.30% | 1.08 | 4.86% |
| 2025-08-25 | 16.83 | 16.96 | 16.53 | 16.66 | -0.30% | 1.57 | 7.06% |
| 2025-08-22 | 16.80 | 16.94 | 16.62 | 16.71 | -0.42% | 1.34 | 6.05% |
| 2025-08-21 | 17.42 | 17.62 | 16.75 | 16.78 | -3.23% | 2.15 | 9.51% |