致敬每一个财富自由的梦想,祝大家早日进化为游资

联诚精密 (002921) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 15.09 15.50 0.36 2.38% 15.07 15.94 102135 15840 8.21%
2025-07-31 15.31 15.14 -0.18 -1.17% 15.05 15.49 50808 7735 4.13%
2025-07-30 15.67 15.32 -0.42 -2.67% 15.25 15.74 67215 10361 5.46%
2025-07-29 15.84 15.74 -0.14 -0.88% 15.43 15.85 93622 14634 7.92%
2025-07-28 15.68 15.88 0.31 1.99% 15.12 16.08 128679 20337 10.89%
2025-07-25 15.46 15.57 0.09 0.58% 15.17 15.77 68550 10588 5.80%
2025-07-24 15.30 15.48 0.15 0.98% 15.29 15.69 80655 12531 6.82%
2025-07-23 15.70 15.33 -0.42 -2.67% 15.27 16.50 125741 19689 10.64%
2025-07-22 15.55 15.75 0.17 1.09% 15.30 15.76 71160 11054 6.02%
2025-07-21 15.33 15.58 0.12 0.78% 15.25 15.58 81630 12591 6.91%
2025-07-18 15.71 15.46 -0.08 -0.51% 15.24 15.80 121012 18776 10.24%
2025-07-17 15.41 15.54 0.10 0.65% 15.25 15.58 80345 12400 6.80%
2025-07-16 14.87 15.44 0.58 3.90% 14.81 15.60 106429 16228 9.00%
2025-07-15 15.09 14.86 -0.38 -2.49% 14.77 15.22 56476 8423 4.78%
2025-07-14 14.85 15.24 0.39 2.63% 14.75 15.29 79530 12008 6.73%
2025-07-11 14.83 14.85 -0.01 -0.07% 14.62 14.97 47314 6989 4.00%
2025-07-10 15.02 14.86 -0.15 -1.00% 14.61 15.05 60089 8879 5.08%
2025-07-09 14.91 15.01 0.21 1.42% 14.85 15.47 117404 17701 9.93%
2025-07-08 14.80 14.80 0.04 0.27% 14.65 14.84 55641 8212 4.71%
2025-07-07 14.43 14.76 0.34 2.36% 14.22 14.82 73019 10682 6.18%
2025-07-04 15.05 14.42 -0.62 -4.12% 14.40 15.06 87172 12702 7.38%
2025-07-03 15.10 15.04 -0.06 -0.40% 14.83 15.15 62628 9374 5.30%
2025-07-02 15.03 15.10 0.00 0.00% 14.84 15.22 88079 13254 7.45%
2025-07-01 15.55 15.10 -0.29 -1.88% 14.95 15.61 110234 16711 9.33%
2025-06-30 15.13 15.39 0.11 0.72% 14.80 15.46 160382 24371 13.58%
2025-06-27 15.25 15.28 0.03 0.20% 15.00 15.94 218084 33453 18.46%
2025-06-26 16.19 15.25 -0.92 -5.69% 15.11 16.97 317242 50012 26.86%
2025-06-25 16.17 16.17 1.47 10.00% 15.72 16.17 122790 19768 10.40%
2025-06-24 13.46 14.70 1.34 10.03% 13.34 14.70 69144 10042 5.85%
2025-06-23 12.91 13.36 0.31 2.38% 12.81 13.38 24526 3238 2.08%
2025-06-20 13.37 13.05 -0.17 -1.29% 12.98 13.42 23565 3089 2.00%
2025-06-19 13.55 13.22 -0.27 -2.00% 13.13 13.71 28430 3804 2.41%
2025-06-18 13.75 13.49 -0.16 -1.17% 13.40 13.76 22683 3068 1.92%
2025-06-17 13.71 13.65 -0.06 -0.44% 13.51 13.87 29602 4039 2.51%
2025-06-16 13.62 13.71 -0.04 -0.29% 13.50 13.97 33042 4539 2.80%
2025-06-13 14.32 13.75 -0.65 -4.51% 13.67 14.39 54645 7597 4.63%
2025-06-12 14.16 14.40 0.15 1.05% 14.05 14.50 51332 7372 4.35%
2025-06-11 14.15 14.25 0.30 2.15% 14.01 14.38 55840 7947 4.73%
2025-06-10 14.15 13.95 -0.13 -0.92% 13.81 14.66 85908 12215 7.27%
2025-06-09 14.06 14.08 0.04 0.28% 13.91 14.17 31858 4483 2.70%
2025-06-06 14.00 14.04 0.11 0.79% 13.84 14.17 33161 4642 2.81%
2025-06-05 14.02 13.93 -0.01 -0.07% 13.78 14.10 33003 4600 2.79%
2025-06-04 13.64 13.94 0.25 1.83% 13.64 13.96 26857 3715 2.27%
2025-06-03 13.47 13.69 0.09 0.66% 13.47 13.79 22836 3127 1.93%
2025-05-30 13.98 13.60 -0.41 -2.93% 13.45 13.98 36114 4932 3.06%
2025-05-29 13.73 14.01 0.27 1.97% 13.67 14.08 30973 4324 2.62%
2025-05-28 13.92 13.74 -0.16 -1.15% 13.66 14.20 24359 3374 2.06%
2025-05-27 13.89 13.90 0.01 0.07% 13.59 13.99 24423 3377 2.07%
2025-05-26 13.80 13.89 0.10 0.73% 13.70 13.97 20793 2878 1.76%
2025-05-23 13.90 13.79 -0.11 -0.79% 13.72 14.20 28707 4007 2.43%
2025-05-22 14.16 13.90 -0.25 -1.77% 13.88 14.34 33430 4708 2.83%
2025-05-21 14.35 14.15 -0.11 -0.77% 14.00 14.38 34629 4905 2.93%
2025-05-20 14.33 14.26 0.07 0.49% 14.05 14.57 39944 5672 3.38%
2025-05-19 14.42 14.19 0.01 0.07% 14.02 14.42 34060 4831 2.88%
2025-05-16 13.84 14.18 0.30 2.16% 13.84 14.35 42007 5966 3.56%
2025-05-15 13.95 13.88 -0.12 -0.86% 13.72 14.08 30821 4278 2.61%
2025-05-14 14.42 14.00 -0.27 -1.89% 13.88 14.42 43325 6094 3.67%
2025-05-13 14.56 14.27 -0.14 -0.97% 14.17 14.64 36673 5255 3.11%
2025-05-12 14.56 14.41 0.15 1.05% 14.26 14.58 50946 7339 4.31%
2025-05-09 14.57 14.26 -0.35 -2.40% 14.16 14.69 66223 9480 5.61%
2025-05-08 14.31 14.61 0.44 3.11% 14.08 15.07 130539 19109 11.05%
2025-05-07 13.85 14.17 0.47 3.43% 13.77 14.35 80286 11276 6.80%
2025-05-06 13.26 13.70 0.57 4.34% 13.26 13.70 47570 6440 4.03%
2025-04-30 12.86 13.13 0.27 2.10% 12.86 13.28 36789 4819 3.11%
2025-04-29 12.36 12.86 0.52 4.21% 12.34 12.90 43351 5521 3.67%
2025-04-28 12.40 12.34 -0.19 -1.52% 12.01 12.48 32280 3955 2.73%
2025-04-25 12.58 12.53 -0.11 -0.87% 12.45 12.80 26460 3325 2.24%
2025-04-24 13.00 12.64 -0.35 -2.69% 12.50 13.04 40629 5185 3.44%