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 |
|---|
| 2026-02-04 | 22.80 | 23.04 | 0.22 | 0.96% | 22.72 | 23.34 | 48695 | 11214.16 | 3.79% |
| 2026-02-03 | 22.60 | 22.82 | 0.28 | 1.24% | 22.38 | 23.13 | 66898 | 15177.14 | 5.21% |
| 2026-02-02 | 22.86 | 22.54 | -0.16 | -0.70% | 22.01 | 23.40 | 65496 | 14922.61 | 5.10% |
| 2026-01-30 | 22.80 | 22.70 | 0.00 | 0.00% | 22.16 | 23.15 | 70212 | 15953.12 | 5.46% |
| 2026-01-29 | 23.27 | 22.70 | -0.63 | -2.70% | 22.48 | 23.79 | 73177 | 16860.94 | 5.69% |
| 2026-01-28 | 24.51 | 23.33 | -0.51 | -2.14% | 22.95 | 24.51 | 73347 | 17156.76 | 5.71% |
| 2026-01-27 | 23.53 | 23.84 | 0.20 | 0.85% | 22.70 | 24.02 | 82648 | 19390.00 | 6.43% |
| 2026-01-26 | 24.69 | 23.64 | -0.40 | -1.66% | 23.19 | 25.12 | 113912 | 27352.64 | 8.86% |
| 2026-01-23 | 22.60 | 24.04 | 1.41 | 6.23% | 22.30 | 24.38 | 97535 | 23159.54 | 7.59% |
| 2026-01-22 | 21.98 | 22.63 | 0.75 | 3.43% | 21.82 | 22.87 | 74879 | 16810.77 | 5.83% |
| 2026-01-21 | 21.61 | 21.88 | 0.27 | 1.25% | 21.48 | 22.10 | 77905 | 16937.18 | 6.06% |
| 2026-01-20 | 20.86 | 21.61 | 0.76 | 3.65% | 20.51 | 21.79 | 111435 | 23749.68 | 8.67% |
| 2026-01-19 | 19.60 | 20.85 | 1.58 | 8.20% | 19.48 | 21.18 | 128051 | 26235.36 | 9.96% |
| 2026-01-16 | 19.45 | 19.27 | -0.12 | -0.62% | 19.25 | 19.83 | 66698 | 12994.59 | 5.19% |
| 2026-01-15 | 18.60 | 19.39 | 0.67 | 3.58% | 18.60 | 20.13 | 94628 | 18449.38 | 7.36% |
| 2026-01-14 | 18.30 | 18.72 | 0.42 | 2.30% | 18.30 | 19.05 | 85752 | 16042.96 | 6.67% |
| 2026-01-13 | 18.00 | 18.30 | 0.28 | 1.55% | 17.65 | 18.88 | 94483 | 17347.15 | 7.35% |
| 2026-01-12 | 18.35 | 18.02 | -0.32 | -1.74% | 17.70 | 18.48 | 89302 | 16158.43 | 6.95% |
| 2026-01-09 | 18.12 | 18.34 | 0.22 | 1.21% | 18.12 | 18.80 | 110597 | 20369.04 | 8.61% |
| 2026-01-08 | 17.33 | 18.12 | 0.99 | 5.78% | 17.20 | 18.80 | 168989 | 30967.71 | 13.15% |
| 2026-01-07 | 16.70 | 17.13 | 0.33 | 1.96% | 16.61 | 17.25 | 62947 | 10729.80 | 4.90% |
| 2026-01-06 | 16.87 | 16.80 | -0.05 | -0.30% | 16.53 | 17.05 | 70910 | 11925.51 | 5.52% |
| 2026-01-05 | 16.91 | 16.85 | -0.17 | -1.00% | 16.50 | 17.24 | 110823 | 18725.32 | 8.62% |
| 2025-12-31 | 16.28 | 17.02 | 0.66 | 4.03% | 16.09 | 17.64 | 174201 | 29752.57 | 13.56% |
| 2025-12-30 | 15.34 | 16.36 | 0.93 | 6.03% | 15.12 | 16.68 | 107323 | 17176.70 | 8.35% |
| 2025-12-29 | 15.49 | 15.43 | 0.16 | 1.05% | 15.00 | 15.50 | 31251 | 4775.64 | 2.43% |
| 2025-12-26 | 15.61 | 15.27 | -0.31 | -1.99% | 15.25 | 15.73 | 34808 | 5374.14 | 2.71% |
| 2025-12-25 | 15.13 | 15.58 | 0.42 | 2.77% | 15.10 | 15.63 | 42976 | 6624.66 | 3.34% |
| 2025-12-24 | 14.80 | 15.16 | 0.25 | 1.68% | 14.80 | 15.19 | 33235 | 4990.89 | 2.59% |
| 2025-12-23 | 14.87 | 14.91 | 0.02 | 0.13% | 14.66 | 14.97 | 36929 | 5481.38 | 2.87% |
| 2025-12-22 | 14.80 | 14.89 | 0.21 | 1.43% | 14.61 | 15.17 | 38317 | 5708.64 | 2.98% |
| 2025-12-19 | 14.44 | 14.68 | 0.28 | 1.94% | 14.41 | 14.69 | 31807 | 4641.00 | 2.48% |
| 2025-12-18 | 14.13 | 14.40 | 0.32 | 2.27% | 13.99 | 14.56 | 35894 | 5160.91 | 2.79% |
| 2025-12-17 | 14.09 | 14.08 | -0.01 | -0.07% | 13.70 | 14.22 | 42519 | 5933.78 | 3.31% |
| 2025-12-16 | 14.57 | 14.09 | -0.34 | -2.36% | 14.06 | 14.57 | 33743 | 4796.71 | 2.63% |
| 2025-12-15 | 14.49 | 14.43 | -0.26 | -1.77% | 14.38 | 14.78 | 47220 | 6841.70 | 3.67% |
| 2025-12-12 | 14.92 | 14.69 | -0.22 | -1.48% | 14.60 | 15.16 | 34054 | 5058.64 | 2.65% |
| 2025-12-11 | 15.33 | 14.91 | -0.42 | -2.74% | 14.90 | 15.43 | 29970 | 4523.94 | 2.33% |
| 2025-12-10 | 15.45 | 15.33 | -0.27 | -1.73% | 15.31 | 15.72 | 27154 | 4203.55 | 2.11% |
| 2025-12-09 | 15.78 | 15.60 | -0.25 | -1.58% | 15.48 | 15.86 | 28767 | 4507.05 | 2.24% |
| 2025-12-08 | 15.96 | 15.85 | 0.15 | 0.96% | 15.76 | 16.14 | 35882 | 5699.82 | 2.79% |
| 2025-12-05 | 15.35 | 15.70 | 0.36 | 2.35% | 15.15 | 15.86 | 50809 | 7914.96 | 3.95% |
| 2025-12-04 | 15.61 | 15.34 | -0.14 | -0.90% | 15.28 | 15.69 | 28616 | 4425.02 | 2.23% |
| 2025-12-03 | 15.73 | 15.48 | -0.20 | -1.28% | 15.39 | 15.84 | 25865 | 4027.64 | 2.01% |
| 2025-12-02 | 15.76 | 15.68 | -0.03 | -0.19% | 15.36 | 15.82 | 36854 | 5746.95 | 2.87% |
| 2025-12-01 | 15.82 | 15.71 | -0.13 | -0.82% | 15.65 | 16.04 | 38280 | 6052.01 | 2.98% |
| 2025-11-28 | 15.40 | 15.84 | 0.45 | 2.92% | 15.19 | 15.87 | 30742 | 4805.61 | 2.39% |
| 2025-11-27 | 15.19 | 15.39 | 0.21 | 1.38% | 15.12 | 15.48 | 28813 | 4427.21 | 2.24% |
| 2025-11-26 | 15.30 | 15.18 | -0.12 | -0.78% | 15.12 | 15.75 | 38976 | 5997.71 | 3.03% |
| 2025-11-25 | 15.04 | 15.30 | 0.33 | 2.20% | 15.00 | 15.55 | 38717 | 5939.45 | 3.01% |
| 2025-11-24 | 14.57 | 14.97 | 0.34 | 2.32% | 14.54 | 15.10 | 52026 | 7731.17 | 4.05% |
| 2025-11-21 | 15.27 | 14.63 | -0.71 | -4.63% | 14.50 | 15.57 | 70546 | 10493.81 | 5.49% |
| 2025-11-20 | 16.10 | 15.34 | -0.76 | -4.72% | 15.20 | 16.25 | 83710 | 13010.74 | 6.51% |
| 2025-11-19 | 16.44 | 16.10 | -0.35 | -2.13% | 16.00 | 16.69 | 37609 | 6110.72 | 2.93% |
| 2025-11-18 | 16.89 | 16.45 | -0.44 | -2.61% | 16.24 | 16.93 | 50440 | 8289.05 | 3.93% |
| 2025-11-17 | 16.66 | 16.89 | 0.31 | 1.87% | 16.65 | 17.25 | 58597 | 9920.51 | 4.56% |
| 2025-11-14 | 16.47 | 16.58 | 0.10 | 0.61% | 16.30 | 16.74 | 40330 | 6696.95 | 3.14% |
| 2025-11-13 | 16.36 | 16.48 | 0.12 | 0.73% | 16.18 | 16.70 | 46158 | 7613.61 | 3.59% |
| 2025-11-12 | 16.37 | 16.36 | -0.01 | -0.06% | 16.17 | 16.49 | 39119 | 6379.52 | 3.04% |
| 2025-11-11 | 16.60 | 16.37 | -0.17 | -1.03% | 16.34 | 16.69 | 39618 | 6528.75 | 3.08% |
| 2025-11-10 | 16.85 | 16.54 | -0.30 | -1.78% | 16.25 | 17.00 | 59335 | 9797.68 | 4.62% |
| 2025-11-07 | 17.34 | 16.84 | -0.51 | -2.94% | 16.79 | 17.34 | 59379 | 10047.87 | 4.62% |
| 2025-11-06 | 17.52 | 17.35 | -0.17 | -0.97% | 17.07 | 17.70 | 67218 | 11614.88 | 5.23% |
| 2025-11-05 | 16.64 | 17.52 | 0.82 | 4.91% | 16.45 | 17.74 | 137164 | 23711.04 | 10.67% |
| 2025-11-04 | 16.74 | 16.70 | -0.12 | -0.71% | 16.58 | 17.24 | 65567 | 11004.09 | 5.10% |
| 2025-11-03 | 16.22 | 16.82 | 0.62 | 3.83% | 16.15 | 16.86 | 96174 | 15923.81 | 7.48% |
| 2025-10-31 | 15.51 | 16.20 | 0.51 | 3.25% | 15.50 | 16.25 | 60827 | 9753.67 | 4.73% |
| 2025-10-30 | 15.75 | 15.69 | -0.11 | -0.70% | 15.67 | 15.87 | 28152 | 4435.49 | 2.19% |
| 2025-10-29 | 15.98 | 15.80 | -0.18 | -1.13% | 15.63 | 15.98 | 35202 | 5559.64 | 2.74% |
| 2025-10-28 | 15.99 | 15.98 | -0.05 | -0.31% | 15.92 | 16.10 | 28197 | 4516.32 | 2.19% |
| 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% |
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
