联诚精密(002921)股票行情
联诚精密(002921)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.09 | 15.50 | 0.36 | 2.38% | 15.07 | 15.94 | 102135 | 15840.37 | 8.21% |
| 2025-07-31 | 15.31 | 15.14 | -0.18 | -1.17% | 15.05 | 15.49 | 50808 | 7735.14 | 4.13% |
| 2025-07-30 | 15.67 | 15.32 | -0.42 | -2.67% | 15.25 | 15.74 | 67215 | 10361.13 | 5.46% |
| 2025-07-29 | 15.84 | 15.74 | -0.14 | -0.88% | 15.43 | 15.85 | 93622 | 14634.53 | 7.92% |
| 2025-07-28 | 15.68 | 15.88 | 0.31 | 1.99% | 15.12 | 16.08 | 128679 | 20337.15 | 10.89% |
| 2025-07-25 | 15.46 | 15.57 | 0.09 | 0.58% | 15.17 | 15.77 | 68550 | 10588.98 | 5.80% |
| 2025-07-24 | 15.30 | 15.48 | 0.15 | 0.98% | 15.29 | 15.69 | 80655 | 12531.59 | 6.82% |
| 2025-07-23 | 15.70 | 15.33 | -0.42 | -2.67% | 15.27 | 16.50 | 125741 | 19689.45 | 10.64% |
| 2025-07-22 | 15.55 | 15.75 | 0.17 | 1.09% | 15.30 | 15.76 | 71160 | 11054.41 | 6.02% |
| 2025-07-21 | 15.33 | 15.58 | 0.12 | 0.78% | 15.25 | 15.58 | 81630 | 12591.69 | 6.91% |
| 2025-07-18 | 15.71 | 15.46 | -0.08 | -0.51% | 15.24 | 15.80 | 121012 | 18776.05 | 10.24% |
| 2025-07-17 | 15.41 | 15.54 | 0.10 | 0.65% | 15.25 | 15.58 | 80345 | 12400.13 | 6.80% |
| 2025-07-16 | 14.87 | 15.44 | 0.58 | 3.90% | 14.81 | 15.60 | 106429 | 16228.75 | 9.00% |
| 2025-07-15 | 15.09 | 14.86 | -0.38 | -2.49% | 14.77 | 15.22 | 56476 | 8423.74 | 4.78% |
| 2025-07-14 | 14.85 | 15.24 | 0.39 | 2.63% | 14.75 | 15.29 | 79530 | 12008.38 | 6.73% |
| 2025-07-11 | 14.83 | 14.85 | -0.01 | -0.07% | 14.62 | 14.97 | 47314 | 6989.84 | 4.00% |
| 2025-07-10 | 15.02 | 14.86 | -0.15 | -1.00% | 14.61 | 15.05 | 60089 | 8879.68 | 5.08% |
| 2025-07-09 | 14.91 | 15.01 | 0.21 | 1.42% | 14.85 | 15.47 | 117404 | 17701.62 | 9.93% |
| 2025-07-08 | 14.80 | 14.80 | 0.04 | 0.27% | 14.65 | 14.84 | 55641 | 8212.01 | 4.71% |
| 2025-07-07 | 14.43 | 14.76 | 0.34 | 2.36% | 14.22 | 14.82 | 73019 | 10682.21 | 6.18% |
| 2025-07-04 | 15.05 | 14.42 | -0.62 | -4.12% | 14.40 | 15.06 | 87172 | 12702.79 | 7.38% |
| 2025-07-03 | 15.10 | 15.04 | -0.06 | -0.40% | 14.83 | 15.15 | 62628 | 9374.51 | 5.30% |
| 2025-07-02 | 15.03 | 15.10 | 0.00 | 0.00% | 14.84 | 15.22 | 88079 | 13254.27 | 7.45% |
| 2025-07-01 | 15.55 | 15.10 | -0.29 | -1.88% | 14.95 | 15.61 | 110234 | 16711.21 | 9.33% |
| 2025-06-30 | 15.13 | 15.39 | 0.11 | 0.72% | 14.80 | 15.46 | 160382 | 24371.85 | 13.58% |
| 2025-06-27 | 15.25 | 15.28 | 0.03 | 0.20% | 15.00 | 15.94 | 218084 | 33453.37 | 18.46% |
| 2025-06-26 | 16.19 | 15.25 | -0.92 | -5.69% | 15.11 | 16.97 | 317242 | 50012.77 | 26.86% |
| 2025-06-25 | 16.17 | 16.17 | 1.47 | 10.00% | 15.72 | 16.17 | 122790 | 19768.38 | 10.40% |
| 2025-06-24 | 13.46 | 14.70 | 1.34 | 10.03% | 13.34 | 14.70 | 69144 | 10042.36 | 5.85% |
| 2025-06-23 | 12.91 | 13.36 | 0.31 | 2.38% | 12.81 | 13.38 | 24526 | 3238.52 | 2.08% |
| 2025-06-20 | 13.37 | 13.05 | -0.17 | -1.29% | 12.98 | 13.42 | 23565 | 3089.92 | 2.00% |
| 2025-06-19 | 13.55 | 13.22 | -0.27 | -2.00% | 13.13 | 13.71 | 28430 | 3804.20 | 2.41% |
| 2025-06-18 | 13.75 | 13.49 | -0.16 | -1.17% | 13.40 | 13.76 | 22683 | 3068.43 | 1.92% |
| 2025-06-17 | 13.71 | 13.65 | -0.06 | -0.44% | 13.51 | 13.87 | 29602 | 4039.38 | 2.51% |
| 2025-06-16 | 13.62 | 13.71 | -0.04 | -0.29% | 13.50 | 13.97 | 33042 | 4539.73 | 2.80% |
| 2025-06-13 | 14.32 | 13.75 | -0.65 | -4.51% | 13.67 | 14.39 | 54645 | 7597.58 | 4.63% |
| 2025-06-12 | 14.16 | 14.40 | 0.15 | 1.05% | 14.05 | 14.50 | 51332 | 7372.13 | 4.35% |
| 2025-06-11 | 14.15 | 14.25 | 0.30 | 2.15% | 14.01 | 14.38 | 55840 | 7947.32 | 4.73% |
| 2025-06-10 | 14.15 | 13.95 | -0.13 | -0.92% | 13.81 | 14.66 | 85908 | 12215.15 | 7.27% |
| 2025-06-09 | 14.06 | 14.08 | 0.04 | 0.28% | 13.91 | 14.17 | 31858 | 4483.29 | 2.70% |
| 2025-06-06 | 14.00 | 14.04 | 0.11 | 0.79% | 13.84 | 14.17 | 33161 | 4642.52 | 2.81% |
| 2025-06-05 | 14.02 | 13.93 | -0.01 | -0.07% | 13.78 | 14.10 | 33003 | 4600.35 | 2.79% |
| 2025-06-04 | 13.64 | 13.94 | 0.25 | 1.83% | 13.64 | 13.96 | 26857 | 3715.73 | 2.27% |
| 2025-06-03 | 13.47 | 13.69 | 0.09 | 0.66% | 13.47 | 13.79 | 22836 | 3127.38 | 1.93% |
| 2025-05-30 | 13.98 | 13.60 | -0.41 | -2.93% | 13.45 | 13.98 | 36114 | 4932.89 | 3.06% |
| 2025-05-29 | 13.73 | 14.01 | 0.27 | 1.97% | 13.67 | 14.08 | 30973 | 4324.93 | 2.62% |
| 2025-05-28 | 13.92 | 13.74 | -0.16 | -1.15% | 13.66 | 14.20 | 24359 | 3374.56 | 2.06% |
| 2025-05-27 | 13.89 | 13.90 | 0.01 | 0.07% | 13.59 | 13.99 | 24423 | 3377.31 | 2.07% |
| 2025-05-26 | 13.80 | 13.89 | 0.10 | 0.73% | 13.70 | 13.97 | 20793 | 2878.84 | 1.76% |
| 2025-05-23 | 13.90 | 13.79 | -0.11 | -0.79% | 13.72 | 14.20 | 28707 | 4007.01 | 2.43% |
| 2025-05-22 | 14.16 | 13.90 | -0.25 | -1.77% | 13.88 | 14.34 | 33430 | 4708.25 | 2.83% |
| 2025-05-21 | 14.35 | 14.15 | -0.11 | -0.77% | 14.00 | 14.38 | 34629 | 4905.99 | 2.93% |
| 2025-05-20 | 14.33 | 14.26 | 0.07 | 0.49% | 14.05 | 14.57 | 39944 | 5672.17 | 3.38% |
| 2025-05-19 | 14.42 | 14.19 | 0.01 | 0.07% | 14.02 | 14.42 | 34060 | 4831.75 | 2.88% |
| 2025-05-16 | 13.84 | 14.18 | 0.30 | 2.16% | 13.84 | 14.35 | 42007 | 5966.55 | 3.56% |
| 2025-05-15 | 13.95 | 13.88 | -0.12 | -0.86% | 13.72 | 14.08 | 30821 | 4278.65 | 2.61% |
| 2025-05-14 | 14.42 | 14.00 | -0.27 | -1.89% | 13.88 | 14.42 | 43325 | 6094.83 | 3.67% |
| 2025-05-13 | 14.56 | 14.27 | -0.14 | -0.97% | 14.17 | 14.64 | 36673 | 5255.77 | 3.11% |
| 2025-05-12 | 14.56 | 14.41 | 0.15 | 1.05% | 14.26 | 14.58 | 50946 | 7339.35 | 4.31% |
| 2025-05-09 | 14.57 | 14.26 | -0.35 | -2.40% | 14.16 | 14.69 | 66223 | 9480.31 | 5.61% |
| 2025-05-08 | 14.31 | 14.61 | 0.44 | 3.11% | 14.08 | 15.07 | 130539 | 19109.81 | 11.05% |
| 2025-05-07 | 13.85 | 14.17 | 0.47 | 3.43% | 13.77 | 14.35 | 80286 | 11276.44 | 6.80% |
| 2025-05-06 | 13.26 | 13.70 | 0.57 | 4.34% | 13.26 | 13.70 | 47570 | 6440.82 | 4.03% |
| 2025-04-30 | 12.86 | 13.13 | 0.27 | 2.10% | 12.86 | 13.28 | 36789 | 4819.66 | 3.11% |
| 2025-04-29 | 12.36 | 12.86 | 0.52 | 4.21% | 12.34 | 12.90 | 43351 | 5521.77 | 3.67% |
| 2025-04-28 | 12.40 | 12.34 | -0.19 | -1.52% | 12.01 | 12.48 | 32280 | 3955.40 | 2.73% |
| 2025-04-25 | 12.58 | 12.53 | -0.11 | -0.87% | 12.45 | 12.80 | 26460 | 3325.41 | 2.24% |
| 2025-04-24 | 13.00 | 12.64 | -0.35 | -2.69% | 12.50 | 13.04 | 40629 | 5185.70 | 3.44% |
| 2025-04-23 | 12.56 | 12.99 | 0.52 | 4.17% | 12.56 | 13.05 | 45789 | 5913.50 | 3.88% |
| 2025-04-22 | 12.60 | 12.47 | -0.06 | -0.48% | 12.34 | 12.65 | 23662 | 2955.28 | 2.00% |
| 2025-04-21 | 12.20 | 12.53 | 0.32 | 2.62% | 12.01 | 12.63 | 25901 | 3200.84 | 2.19% |
| 2025-04-18 | 12.19 | 12.21 | -0.04 | -0.33% | 12.02 | 12.33 | 27117 | 3296.45 | 2.30% |
| 2025-04-17 | 12.19 | 12.25 | 0.06 | 0.49% | 12.11 | 12.43 | 21739 | 2675.36 | 1.84% |
| 2025-04-16 | 12.69 | 12.19 | -0.40 | -3.18% | 11.97 | 12.69 | 41715 | 5095.71 | 3.53% |
| 2025-04-15 | 12.67 | 12.59 | 0.09 | 0.72% | 12.34 | 12.73 | 37289 | 4675.89 | 3.16% |
| 2025-04-14 | 12.45 | 12.50 | 0.32 | 2.63% | 12.30 | 12.82 | 45010 | 5669.72 | 3.81% |
| 2025-04-11 | 11.76 | 12.18 | 0.28 | 2.35% | 11.76 | 12.30 | 39496 | 4801.26 | 3.34% |
| 2025-04-10 | 11.88 | 11.90 | 0.49 | 4.29% | 11.70 | 12.29 | 59709 | 7194.76 | 5.06% |
| 2025-04-09 | 10.80 | 11.41 | 0.33 | 2.98% | 9.98 | 11.48 | 82772 | 8865.13 | 7.01% |
| 2025-04-08 | 11.61 | 11.08 | -1.21 | -9.85% | 11.06 | 11.90 | 88462 | 9999.95 | 7.49% |
深证大盘股票行情在线 K线走势图
