联诚精密(002921)股票行情 联诚精密股票行情 002921股票行情_爱股网
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 |
|---|
| 2025-10-27 | 16.03 | 16.03 | 0.07 | 0.44% | 15.80 | 16.13 | 39494 | 6304.28 | 3.07% |
| 2025-10-24 | 15.85 | 15.96 | 0.12 | 0.76% | 15.80 | 16.20 | 37610 | 6020.19 | 2.93% |
| 2025-10-23 | 15.60 | 15.84 | 0.22 | 1.41% | 15.43 | 15.87 | 35995 | 5638.79 | 2.80% |
| 2025-10-22 | 15.49 | 15.62 | 0.13 | 0.84% | 15.33 | 15.73 | 33223 | 5180.85 | 2.59% |
| 2025-10-21 | 15.30 | 15.49 | 0.28 | 1.84% | 15.18 | 15.50 | 35715 | 5488.85 | 2.78% |
| 2025-10-20 | 15.08 | 15.21 | 0.46 | 3.12% | 14.99 | 15.33 | 47496 | 7217.30 | 3.70% |
| 2025-10-17 | 15.05 | 14.75 | -0.25 | -1.67% | 14.75 | 15.11 | 31742 | 4727.76 | 2.47% |
| 2025-10-16 | 15.49 | 15.00 | -0.47 | -3.04% | 14.92 | 15.49 | 40976 | 6202.33 | 3.19% |
| 2025-10-15 | 15.01 | 15.47 | 0.55 | 3.69% | 14.90 | 15.48 | 54494 | 8334.67 | 4.24% |
| 2025-10-14 | 15.40 | 14.92 | -0.32 | -2.10% | 14.86 | 15.47 | 40818 | 6171.72 | 3.18% |
| 2025-10-13 | 14.78 | 15.24 | -0.16 | -1.04% | 14.31 | 15.31 | 50218 | 7558.32 | 3.91% |
| 2025-10-10 | 15.28 | 15.40 | 0.12 | 0.79% | 15.22 | 16.00 | 55147 | 8611.12 | 4.29% |
| 2025-10-09 | 15.54 | 15.28 | -0.25 | -1.61% | 15.20 | 15.61 | 54520 | 8373.99 | 4.24% |
| 2025-09-30 | 15.99 | 15.53 | -0.32 | -2.02% | 15.52 | 15.99 | 36703 | 5740.46 | 2.86% |
| 2025-09-29 | 15.72 | 15.85 | 0.16 | 1.02% | 15.23 | 16.08 | 55093 | 8669.75 | 4.29% |
| 2025-09-26 | 15.25 | 15.69 | 0.40 | 2.62% | 15.07 | 16.08 | 73593 | 11547.30 | 5.73% |
| 2025-09-25 | 15.52 | 15.29 | -0.26 | -1.67% | 15.24 | 15.68 | 33623 | 5190.81 | 2.62% |
| 2025-09-24 | 15.37 | 15.55 | 0.17 | 1.11% | 15.00 | 15.57 | 35253 | 5441.26 | 2.74% |
| 2025-09-23 | 15.56 | 15.38 | -0.22 | -1.41% | 14.93 | 15.56 | 45950 | 6988.75 | 3.58% |
| 2025-09-22 | 15.83 | 15.60 | -0.07 | -0.45% | 15.43 | 15.85 | 31475 | 4901.64 | 2.45% |
| 2025-09-19 | 16.00 | 15.67 | -0.33 | -2.06% | 15.63 | 16.14 | 40953 | 6462.21 | 3.19% |
| 2025-09-18 | 16.59 | 16.00 | -0.46 | -2.79% | 15.81 | 16.70 | 74930 | 12238.53 | 5.83% |
| 2025-09-17 | 16.43 | 16.46 | 0.03 | 0.18% | 16.28 | 16.65 | 55329 | 9116.67 | 4.31% |
| 2025-09-16 | 15.82 | 16.43 | 0.61 | 3.86% | 15.82 | 16.48 | 73199 | 11891.44 | 5.70% |
| 2025-09-15 | 16.00 | 15.82 | -0.26 | -1.62% | 15.75 | 16.09 | 44893 | 7119.26 | 3.49% |
| 2025-09-12 | 16.28 | 16.08 | -0.20 | -1.23% | 16.08 | 16.39 | 43076 | 6989.13 | 3.35% |
| 2025-09-11 | 16.00 | 16.28 | 0.18 | 1.12% | 15.85 | 16.29 | 43950 | 7088.68 | 3.42% |
| 2025-09-10 | 16.11 | 16.10 | -0.04 | -0.25% | 15.94 | 16.24 | 35514 | 5707.10 | 2.76% |
| 2025-09-09 | 16.28 | 16.14 | -0.17 | -1.04% | 16.05 | 16.30 | 35871 | 5793.92 | 2.79% |
| 2025-09-08 | 16.29 | 16.31 | 0.16 | 0.99% | 16.01 | 16.47 | 61409 | 10007.44 | 4.78% |
| 2025-09-05 | 15.85 | 16.15 | 0.32 | 2.02% | 15.65 | 16.20 | 45674 | 7314.39 | 3.55% |
| 2025-09-04 | 15.75 | 15.83 | 0.20 | 1.28% | 15.51 | 16.09 | 62639 | 9952.29 | 4.87% |
| 2025-09-03 | 16.39 | 15.63 | -0.66 | -4.05% | 15.59 | 16.45 | 55177 | 8828.49 | 4.29% |
| 2025-09-02 | 16.05 | 16.29 | 0.21 | 1.31% | 15.52 | 16.33 | 86131 | 13710.72 | 6.70% |
| 2025-09-01 | 16.30 | 16.08 | -0.20 | -1.23% | 15.98 | 16.40 | 59358 | 9574.02 | 4.47% |
| 2025-08-29 | 16.11 | 16.28 | 0.27 | 1.69% | 15.72 | 16.55 | 99327 | 16094.38 | 7.48% |
| 2025-08-28 | 16.10 | 16.01 | -0.10 | -0.62% | 15.21 | 16.28 | 102055 | 16086.60 | 7.69% |
| 2025-08-27 | 16.71 | 16.11 | -0.60 | -3.59% | 16.10 | 16.88 | 92617 | 15296.14 | 6.98% |
| 2025-08-26 | 16.82 | 16.71 | 0.05 | 0.30% | 16.45 | 16.82 | 64465 | 10766.17 | 4.86% |
| 2025-08-25 | 16.83 | 16.66 | -0.05 | -0.30% | 16.53 | 16.96 | 93432 | 15662.13 | 7.06% |
| 2025-08-22 | 16.80 | 16.71 | -0.07 | -0.42% | 16.62 | 16.94 | 80138 | 13434.08 | 6.05% |
| 2025-08-21 | 17.42 | 16.78 | -0.56 | -3.23% | 16.75 | 17.62 | 125903 | 21456.44 | 9.51% |
| 2025-08-20 | 17.40 | 17.34 | -0.19 | -1.08% | 17.15 | 18.13 | 164577 | 28846.04 | 12.43% |
| 2025-08-19 | 17.23 | 17.53 | 0.23 | 1.33% | 16.81 | 17.63 | 170973 | 29378.21 | 12.91% |
| 2025-08-18 | 17.79 | 17.30 | -0.56 | -3.14% | 17.23 | 17.95 | 201064 | 35086.32 | 15.19% |
| 2025-08-15 | 17.73 | 17.86 | 0.14 | 0.79% | 17.72 | 19.00 | 245706 | 44999.35 | 18.56% |
| 2025-08-14 | 17.95 | 17.72 | -0.51 | -2.80% | 17.20 | 18.17 | 178203 | 31320.96 | 14.32% |
| 2025-08-13 | 17.70 | 18.23 | 0.85 | 4.89% | 17.53 | 18.58 | 212378 | 38230.62 | 17.07% |
| 2025-08-12 | 17.90 | 17.38 | -0.55 | -3.07% | 17.38 | 18.03 | 136696 | 24065.76 | 10.99% |
| 2025-08-11 | 17.49 | 17.93 | 0.60 | 3.46% | 17.49 | 18.25 | 182238 | 32681.48 | 14.65% |
| 2025-08-08 | 17.06 | 17.33 | -0.32 | -1.81% | 17.02 | 17.72 | 184472 | 31971.89 | 14.83% |
| 2025-08-07 | 17.66 | 17.65 | -0.85 | -4.59% | 17.27 | 17.99 | 246149 | 43298.32 | 19.79% |
| 2025-08-06 | 17.81 | 18.50 | 0.73 | 4.11% | 17.24 | 19.52 | 446116 | 80959.09 | 35.86% |
| 2025-08-05 | 16.23 | 17.77 | 1.62 | 10.03% | 16.22 | 17.77 | 212044 | 35939.98 | 17.04% |
| 2025-08-04 | 15.35 | 16.15 | 0.65 | 4.19% | 15.35 | 16.16 | 152507 | 24272.25 | 12.26% |
| 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% |
深证大盘股票行情在线 K线走势图
联诚精密(002921)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
