联诚精密（002921）历史行情

以下为联诚精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	19.710	19.130	20.150	19.030	-0.570	-2.893%	280.86万	0.55亿	2.181%
2026-10-07	19.830	19.700	20.100	19.530	-0.130	-0.656%	260.68万	0.51亿	2.025%
2026-10-06	19.830	19.700	20.100	19.530	-0.130	-0.656%	260.68万	0.51亿	2.025%
2026-10-05	19.830	19.700	20.100	19.530	-0.130	-0.656%	260.68万	0.51亿	2.025%
2026-10-02	19.830	19.700	20.100	19.530	-0.130	-0.656%	260.68万	0.51亿	2.025%
2026-10-01	19.830	19.700	20.100	19.530	-0.130	-0.656%	260.68万	0.51亿	2.025%
2026-09-30	19.830	19.700	20.100	19.530	-0.130	-0.656%	2.61万	0.00亿	0.000%
2026-09-29	19.800	19.830	20.120	19.590	0.040	0.202%	2.86万	0.00亿	0.000%
2026-09-28	20.680	19.790	20.780	19.500	-1.100	-5.266%	3.92万	0.00亿	0.000%
2026-09-27	21.110	20.890	21.400	20.640	-0.360	-1.694%	461.04万	0.96亿	3.581%
2026-09-24	21.110	20.890	21.400	20.640	-0.360	-1.694%	4.61万	0.00亿	0.000%
2026-09-23	20.770	21.250	21.400	20.710	0.430	2.065%	3.95万	0.00亿	0.000%
2026-09-22	20.710	20.820	21.100	20.710	0.100	0.483%	4.11万	0.00亿	0.000%
2026-09-21	20.400	20.720	21.030	20.320	0.300	1.469%	3.66万	0.00亿	0.000%
2026-09-18	21.130	20.420	21.130	20.370	-0.090	-0.439%	3.57万	0.00亿	0.000%
2026-09-17	19.950	20.510	20.590	19.950	0.360	1.787%	3.59万	0.00亿	0.000%
2026-09-16	19.860	20.150	20.200	19.600	0.290	1.460%	2.75万	0.00亿	0.000%
2026-09-15	20.260	19.860	20.520	19.800	-0.600	-2.933%	3.40万	0.00亿	0.000%
2026-09-14	20.400	20.460	20.700	20.010	-0.020	-0.098%	2.94万	0.00亿	0.000%
2026-09-11	20.780	20.480	20.840	19.880	-0.590	-2.800%	4.28万	0.00亿	0.000%
2026-09-10	21.230	21.070	21.330	20.890	-0.410	-1.909%	3.78万	0.00亿	0.000%
2026-09-09	21.600	21.480	21.920	21.300	-0.160	-0.739%	3.53万	0.00亿	0.000%
2026-09-08	21.850	21.640	22.100	21.500	-0.210	-0.961%	4.42万	0.00亿	0.000%
2026-09-07	22.330	21.850	22.490	21.800	-0.050	-0.228%	4.26万	0.00亿	0.000%
2026-09-04	22.920	21.900	23.100	21.760	-1.020	-4.450%	6.82万	0.00亿	0.000%
2026-09-03	22.570	22.920	23.350	22.450	0.570	2.550%	7.93万	0.00亿	0.000%
2026-09-02	22.780	22.350	22.830	22.110	-0.470	-2.060%	5.68万	0.00亿	0.000%
2026-09-01	23.330	22.820	23.800	22.770	-0.400	-1.723%	11.57万	0.00亿	0.000%
2026-08-31	21.110	23.220	23.220	20.860	2.110	9.995%	9.70万	0.00亿	0.000%
2026-08-28	21.130	21.110	21.620	20.940	-0.050	-0.236%	4.21万	0.00亿	0.000%
2026-08-27	21.750	21.160	21.760	21.090	-0.240	-1.121%	3.73万	0.00亿	0.000%
2026-08-26	21.780	21.400	21.930	21.110	-0.350	-1.609%	3.02万	0.00亿	0.000%
2026-08-25	21.680	21.750	21.970	21.270	0.070	0.323%	3.01万	0.00亿	0.000%
2026-08-24	22.250	21.680	22.410	21.150	-0.540	-2.430%	4.84万	0.00亿	0.000%
2026-08-21	21.550	22.220	22.410	21.000	0.720	3.349%	4.75万	0.00亿	0.000%
2026-08-20	21.970	21.500	22.190	21.480	-0.090	-0.417%	3.83万	0.00亿	0.000%
2026-08-19	22.700	21.590	22.850	21.450	-1.380	-6.008%	5.87万	0.00亿	0.000%
2026-08-18	22.960	22.970	23.230	22.550	-0.090	-0.390%	5.26万	0.00亿	0.000%
2026-08-17	23.380	23.060	23.480	22.360	-0.070	-0.303%	7.00万	0.00亿	0.000%
2026-08-14	24.690	23.130	24.880	23.030	-1.500	-6.090%	11.28万	0.00亿	0.000%
2026-08-13	22.590	24.630	24.630	22.270	2.240	10.004%	9.39万	0.00亿	0.000%
2026-08-12	22.000	22.390	22.700	21.830	0.190	0.856%	4.99万	0.00亿	0.000%
2026-08-11	22.610	22.200	22.610	21.510	-0.410	-1.813%	6.78万	0.00亿	0.000%
2026-08-10	23.270	22.610	23.350	22.390	-0.470	-2.036%	5.04万	0.00亿	0.000%
2026-08-07	22.780	23.080	23.310	22.500	0.100	0.435%	4.47万	0.00亿	0.000%
2026-08-06	22.740	22.980	23.350	22.470	-0.070	-0.304%	5.89万	0.00亿	0.000%
2026-08-05	23.350	23.050	23.400	22.580	0.680	3.040%	10.45万	0.00亿	0.000%
2026-08-04	20.500	22.370	22.370	20.200	2.030	9.980%	10.74万	0.00亿	0.000%
2026-08-03	20.700	20.340	21.080	19.600	-0.840	-3.966%	11.96万	0.00亿	0.000%
2026-07-31	20.490	21.180	22.000	20.490	0.890	4.386%	13.92万	0.00亿	0.000%
2026-07-30	20.290	20.290	21.400	19.680	0.190	0.945%	11.60万	0.00亿	0.000%
2026-07-29	19.920	20.100	21.460	19.530	0.220	1.107%	9.91万	0.00亿	0.000%
2026-07-28	20.510	19.880	21.400	19.740	-0.900	-4.331%	6.16万	0.00亿	0.000%
2026-07-27	19.440	20.780	20.790	19.000	1.340	6.893%	6.91万	0.00亿	0.000%
2026-07-24	19.890	19.440	20.450	19.340	-0.850	-4.189%	4.49万	0.00亿	0.000%
2026-07-23	20.500	20.290	20.960	19.980	-0.410	-1.981%	5.53万	0.00亿	0.000%
2026-07-22	20.990	20.700	21.500	20.450	-0.280	-1.335%	5.83万	0.00亿	0.000%
2026-07-21	20.860	20.980	21.240	18.950	-0.080	-0.380%	11.75万	0.00亿	0.000%
2026-07-20	23.720	21.060	24.910	21.060	-2.340	-10.000%	9.21万	0.00亿	0.000%
2026-07-17	25.960	23.400	26.000	23.400	-2.600	-10.000%	8.78万	0.00亿	0.000%
2026-07-16	25.370	26.000	26.600	25.370	-0.530	-1.998%	7.37万	0.00亿	0.000%
2026-07-15	25.970	26.530	27.670	25.500	1.380	5.487%	10.95万	0.00亿	0.000%
2026-07-14	24.000	25.150	25.680	23.330	0.900	3.711%	6.38万	0.00亿	0.000%
2026-07-13	26.600	24.250	26.790	24.250	-2.690	-9.985%	6.19万	0.00亿	0.000%
2026-07-10	27.300	26.940	28.500	26.700	-0.520	-1.894%	7.26万	0.00亿	0.000%
2026-07-09	26.240	27.460	28.600	26.240	1.220	4.649%	8.30万	0.00亿	0.000%
2026-07-08	27.290	26.240	27.320	25.540	-1.140	-4.164%	6.75万	0.00亿	0.000%
2026-07-07	27.970	27.380	28.400	27.050	-0.730	-2.597%	4.90万	0.00亿	0.000%
2026-07-06	29.750	28.110	29.850	27.960	-1.840	-6.144%	7.95万	0.00亿	0.000%
2026-07-03	29.170	29.950	30.490	29.000	1.390	4.867%	10.85万	0.00亿	0.000%
2026-07-02	29.120	28.560	30.500	28.540	-1.160	-3.903%	10.84万	0.00亿	0.000%
2026-07-01	28.230	29.720	29.900	27.000	2.380	8.705%	17.22万	0.00亿	0.000%
2026-06-30	24.610	27.340	27.340	24.200	2.490	10.020%	13.72万	0.00亿	0.000%
2026-06-29	25.140	24.850	26.440	23.990	-0.800	-3.119%	9.08万	0.00亿	0.000%
2026-06-26	24.950	25.650	26.290	23.910	0.410	1.624%	11.83万	0.00亿	0.000%
2026-06-25	26.500	25.240	27.900	25.000	-1.390	-5.220%	16.07万	0.00亿	0.000%
2026-06-24	25.970	26.630	27.900	25.170	0.830	3.217%	21.53万	0.00亿	0.000%
2026-06-23	23.900	25.800	25.800	23.500	2.350	10.021%	4.54万	0.00亿	0.000%
2026-06-22	23.860	23.450	24.850	22.850	-0.410	-1.718%	7.04万	0.00亿	0.000%
2026-06-18	23.770	23.860	24.460	23.000	0.050	0.210%	4.81万	0.00亿	0.000%
2026-06-17	23.990	23.810	24.500	23.710	-0.310	-1.285%	4.61万	0.00亿	0.000%
2026-06-16	23.810	24.120	24.470	23.300	0.330	1.387%	4.02万	0.00亿	0.000%
2026-06-15	23.300	23.790	24.560	23.210	0.590	2.543%	5.11万	0.00亿	0.000%
2026-06-12	23.640	23.200	23.950	22.950	-0.020	-0.086%	4.53万	0.00亿	0.000%
2026-06-11	22.920	23.220	23.650	22.620	0.010	0.043%	5.04万	0.00亿	0.000%
2026-06-10	23.320	23.210	24.790	22.960	-0.110	-0.472%	9.32万	0.00亿	0.000%
2026-06-09	24.410	23.320	24.630	23.120	-0.950	-3.914%	7.55万	0.00亿	0.000%
2026-06-08	24.480	24.270	25.290	23.870	-1.280	-5.010%	6.47万	0.00亿	0.000%
2026-06-05	25.480	25.550	26.120	24.740	-0.040	-0.156%	3.93万	0.00亿	0.000%
2026-06-04	26.040	25.590	26.490	25.460	-0.580	-2.216%	4.63万	0.00亿	0.000%
2026-06-03	25.890	26.170	26.700	25.350	0.280	1.081%	4.46万	0.00亿	0.000%
2026-06-02	26.260	25.890	26.480	25.000	-0.210	-0.805%	4.58万	0.00亿	0.000%
2026-06-01	26.390	26.100	26.690	25.850	-0.220	-0.836%	5.12万	0.00亿	0.000%
2026-05-29	27.310	26.320	27.490	26.060	-0.930	-3.413%	5.72万	0.00亿	0.000%
2026-05-28	27.490	27.250	27.690	26.550	-0.300	-1.089%	4.27万	0.00亿	0.000%
2026-05-27	28.600	27.550	29.170	26.880	-1.050	-3.671%	7.27万	0.00亿	0.000%
2026-05-26	28.320	28.600	30.090	27.850	0.000	0.000%	8.00万	0.00亿	0.000%
2026-05-25	28.380	28.600	30.380	28.200	0.720	2.582%	11.40万	0.00亿	0.000%
2026-05-22	28.560	27.880	28.810	27.610	-0.690	-2.415%	5.77万	0.00亿	0.000%
2026-05-21	29.490	28.570	30.640	28.440	-0.960	-3.251%	5.62万	0.00亿	0.000%
2026-05-20	28.950	29.530	30.490	28.340	0.440	1.513%	5.91万	0.00亿	0.000%
2026-05-19	30.190	29.090	30.240	28.880	-0.950	-3.162%	5.47万	0.00亿	0.000%
2026-05-18	31.020	30.040	31.490	29.810	-0.970	-3.128%	6.54万	0.00亿	0.000%
2026-05-15	30.940	31.010	32.520	30.320	0.100	0.324%	8.49万	0.00亿	0.000%
2026-05-14	30.280	30.910	32.080	30.000	0.780	2.589%	8.36万	0.00亿	0.000%
2026-05-13	31.670	30.130	31.830	29.580	-1.680	-5.281%	12.56万	0.00亿	0.000%
2026-05-12	32.590	31.810	33.260	31.250	-0.790	-2.423%	6.56万	0.00亿	0.000%
2026-05-11	32.500	32.600	33.000	31.010	0.500	1.558%	9.94万	0.00亿	0.000%
2026-05-08	31.250	32.100	33.200	31.000	0.900	2.885%	11.43万	0.00亿	0.000%
2026-05-07	30.360	31.200	32.170	29.600	0.740	2.429%	10.27万	0.00亿	0.000%
2026-05-06	29.980	30.460	30.720	29.250	0.720	2.421%	8.02万	0.00亿	0.000%
2026-04-30	29.610	29.740	30.000	28.750	0.110	0.371%	7.82万	0.00亿	0.000%
2026-04-29	28.690	29.630	29.680	28.010	1.480	5.258%	7.58万	0.00亿	0.000%
2026-04-28	28.010	28.150	29.110	27.650	0.330	1.186%	9.38万	0.00亿	0.000%
2026-04-27	28.210	27.820	28.600	27.700	-0.200	-0.714%	10.29万	0.00亿	0.000%
2026-04-24	26.490	28.020	28.370	26.000	1.820	6.947%	13.16万	0.00亿	0.000%
2026-04-23	24.950	26.200	26.730	24.800	1.170	4.674%	8.46万	0.00亿	0.000%
2026-04-22	24.260	25.030	25.700	24.110	0.640	2.624%	7.10万	0.00亿	0.000%
2026-04-21	24.450	24.390	24.830	23.620	-0.120	-0.490%	5.68万	0.00亿	0.000%
2026-04-20	26.630	24.510	26.760	24.460	-2.060	-7.753%	13.78万	0.00亿	0.000%
2026-04-17	27.540	26.570	27.790	26.070	-0.940	-3.417%	8.67万	0.00亿	0.000%
2026-04-16	27.990	27.510	28.220	27.480	-0.490	-1.750%	4.77万	0.00亿	0.000%
2026-04-15	28.100	28.000	28.680	27.410	-0.100	-0.356%	5.97万	0.00亿	0.000%
2026-04-14	28.120	28.100	28.320	27.210	0.280	1.006%	7.95万	0.00亿	0.000%
2026-04-13	27.200	27.820	28.180	25.020	0.350	1.274%	12.38万	0.00亿	0.000%
2026-04-10	26.990	27.470	27.880	26.370	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-09	26.000	26.330	26.750	25.770	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-08	23.970	26.080	26.080	23.720	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-07	23.690	23.710	24.460	23.460	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-03	23.530	23.670	24.390	22.220	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-02	23.880	23.250	24.290	23.070	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-01	23.800	23.610	24.150	23.400	0.000	0.000%	2.71万	0.00亿	0.000%