联诚精密(002921)股票信息
| 股票代码 | 002921 |
| 股票名称 | 联诚精密 |
| 最新价/元 | 10.85 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 7.96 |
| 买入/元 | 10.85 |
| 卖出/元 | 10.86 |
| 昨收/元 | 10.05 |
| 今开/元 | 10.32 |
| 最高/元 | 11.00 |
| 最低/元 | 10.19 |
| 成交量/手 | 65513.77 |
| 成交额/万 | 6938.27 |
| 股净值/元 | 271.25 |
| 市净率 | 1.40 |
| 总市值/万 | 142007.82 |
| 流通值/万 | 119821.75 |
| 换手率/% | 5.93 |
| 入市日期 | 2017-12-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
联诚精密(002921)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.32 | 10.85 | 0.80 | 7.96 | 65513.77 | 6938.27 | 5.93 |
| 2024-09-27 | 9.72 | 10.05 | 0.37 | 3.82 | 39514.50 | 3925.52 | 3.58 |
| 2024-09-26 | 9.50 | 9.68 | 0.18 | 1.90 | 19203.97 | 1852.14 | 1.74 |
| 2024-09-25 | 9.49 | 9.50 | 0.10 | 1.06 | 18662.27 | 1784.68 | 1.69 |
| 2024-09-24 | 9.11 | 9.40 | 0.29 | 3.18 | 15145.00 | 1409.05 | 1.37 |
| 2024-09-23 | 9.06 | 9.11 | 0.09 | 1.00 | 11122.30 | 1013.12 | 1.01 |
| 2024-09-20 | 9.05 | 9.02 | -0.03 | -0.33 | 12985.00 | 1174.09 | 1.18 |
| 2024-09-19 | 8.79 | 9.05 | 0.32 | 3.67 | 18246.77 | 1634.59 | 1.65 |
| 2024-09-18 | 8.90 | 8.73 | -0.19 | -2.13 | 17665.40 | 1525.45 | 1.60 |
| 2024-09-13 | 9.12 | 8.92 | -0.20 | -2.19 | 11920.00 | 1073.04 | 1.08 |
| 2024-09-12 | 9.23 | 9.12 | -0.11 | -1.19 | 7146.00 | 658.49 | 0.65 |
| 2024-09-11 | 9.30 | 9.23 | -0.07 | -0.75 | 11612.50 | 1075.08 | 1.05 |
| 2024-09-10 | 9.25 | 9.30 | 0.16 | 1.75 | 11367.70 | 1046.75 | 1.03 |
| 2024-09-09 | 9.06 | 9.14 | -0.01 | -0.11 | 12013.60 | 1100.16 | 1.09 |
| 2024-09-06 | 9.38 | 9.15 | -0.25 | -2.66 | 11969.00 | 1104.94 | 1.08 |
| 2024-09-05 | 9.20 | 9.40 | 0.15 | 1.62 | 12710.00 | 1186.51 | 1.15 |
| 2024-09-04 | 9.37 | 9.25 | -0.19 | -2.01 | 13202.00 | 1227.04 | 1.20 |
| 2024-09-03 | 9.38 | 9.44 | 0.06 | 0.64 | 9336.60 | 882.08 | 0.85 |
| 2024-09-02 | 9.49 | 9.38 | -0.11 | -1.16 | 15181.10 | 1436.81 | 1.37 |
| 2024-08-30 | 9.31 | 9.49 | 0.18 | 1.93 | 18975.40 | 1806.14 | 1.72 |
| 2024-08-29 | 9.15 | 9.31 | 0.16 | 1.75 | 11982.00 | 1102.78 | 1.08 |
| 2024-08-28 | 8.93 | 9.15 | 0.22 | 2.46 | 14677.50 | 1337.62 | 1.33 |
| 2024-08-27 | 9.16 | 8.93 | -0.23 | -2.51 | 11536.23 | 1042.73 | 1.04 |
| 2024-08-26 | 8.93 | 9.16 | 0.27 | 3.04 | 15530.99 | 1414.00 | 1.41 |
| 2024-08-23 | 9.18 | 8.89 | -0.29 | -3.16 | 13439.50 | 1205.27 | 1.22 |
| 2024-08-22 | 9.35 | 9.18 | -0.17 | -1.82 | 13726.00 | 1270.21 | 1.24 |
| 2024-08-21 | 9.34 | 9.35 | 0.01 | 0.11 | 16568.00 | 1557.78 | 1.50 |
| 2024-08-20 | 9.52 | 9.34 | -0.19 | -1.99 | 12262.10 | 1149.24 | 1.11 |
| 2024-08-19 | 9.70 | 9.53 | -0.24 | -2.46 | 15649.00 | 1505.49 | 1.42 |
| 2024-08-16 | 9.82 | 9.77 | -0.02 | -0.20 | 9899.00 | 969.97 | 0.90 |
| 2024-08-15 | 9.69 | 9.79 | 0.11 | 1.14 | 13321.60 | 1297.87 | 1.21 |
| 2024-08-14 | 9.73 | 9.68 | -0.01 | -0.10 | 7706.34 | 748.10 | 0.70 |
| 2024-08-13 | 9.66 | 9.69 | 0.07 | 0.73 | 8086.60 | 778.77 | 0.73 |
| 2024-08-12 | 9.73 | 9.62 | -0.06 | -0.62 | 8972.60 | 861.58 | 0.81 |
| 2024-08-09 | 9.79 | 9.68 | 0.01 | 0.10 | 11164.30 | 1086.75 | 1.01 |
| 2024-08-08 | 9.61 | 9.67 | -0.04 | -0.41 | 11528.09 | 1105.66 | 1.04 |
| 2024-08-07 | 9.58 | 9.71 | 0.10 | 1.04 | 8570.69 | 829.76 | 0.78 |
| 2024-08-06 | 9.50 | 9.61 | 0.22 | 2.34 | 13318.50 | 1266.26 | 1.21 |
| 2024-08-05 | 9.60 | 9.39 | -0.29 | -3.00 | 16280.00 | 1553.86 | 1.47 |
| 2024-08-02 | 9.87 | 9.68 | -0.22 | -2.22 | 16236.70 | 1583.55 | 1.47 |
| 2024-08-01 | 9.88 | 9.90 | 0.07 | 0.71 | 14380.60 | 1422.54 | 1.30 |
| 2024-07-31 | 9.49 | 9.83 | 0.34 | 3.58 | 17172.09 | 1667.98 | 1.55 |
| 2024-07-30 | 9.39 | 9.49 | 0.06 | 0.64 | 9256.80 | 873.98 | 0.84 |
| 2024-07-29 | 9.40 | 9.43 | 0.07 | 0.75 | 12557.23 | 1178.31 | 1.14 |
| 2024-07-26 | 9.01 | 9.36 | 0.33 | 3.65 | 14606.30 | 1354.20 | 1.32 |
| 2024-07-25 | 8.83 | 9.03 | 0.12 | 1.35 | 11271.10 | 1009.93 | 1.02 |
| 2024-07-24 | 8.99 | 8.91 | -0.14 | -1.55 | 12544.50 | 1120.65 | 1.14 |
| 2024-07-23 | 9.18 | 9.05 | -0.13 | -1.42 | 12071.00 | 1111.92 | 1.09 |
| 2024-07-22 | 9.03 | 9.18 | 0.19 | 2.11 | 16343.02 | 1486.67 | 1.48 |
| 2024-07-19 | 8.89 | 8.99 | 0.07 | 0.79 | 16755.30 | 1503.16 | 1.52 |
| 2024-07-18 | 9.07 | 8.92 | -0.17 | -1.87 | 15133.00 | 1341.60 | 1.37 |
| 2024-07-17 | 9.33 | 9.09 | -0.20 | -2.15 | 13633.60 | 1247.41 | 1.23 |
| 2024-07-16 | 9.37 | 9.29 | -0.17 | -1.80 | 10854.23 | 1011.71 | 0.98 |
| 2024-07-15 | 9.71 | 9.46 | -0.26 | -2.68 | 14635.90 | 1392.95 | 1.33 |
| 2024-07-12 | 9.73 | 9.72 | 0.00 | 0.00 | 12678.00 | 1235.09 | 1.15 |
| 2024-07-11 | 9.45 | 9.72 | 0.25 | 2.64 | 21748.56 | 2089.90 | 1.97 |
| 2024-07-10 | 9.67 | 9.47 | -0.19 | -1.97 | 12502.50 | 1201.20 | 1.13 |
| 2024-07-09 | 9.43 | 9.66 | 0.24 | 2.55 | 17849.00 | 1680.45 | 1.62 |
| 2024-07-08 | 9.62 | 9.42 | -0.32 | -3.29 | 10661.00 | 1008.58 | 0.97 |
| 2024-07-05 | 9.60 | 9.74 | 0.02 | 0.21 | 17516.90 | 1685.18 | 1.59 |
| 2024-07-04 | 9.98 | 9.72 | -0.28 | -2.80 | 25545.00 | 2557.80 | 2.31 |
| 2024-07-03 | 10.17 | 10.00 | -0.12 | -1.19 | 11736.00 | 1180.11 | 1.06 |
| 2024-07-02 | 10.05 | 10.12 | 0.08 | 0.80 | 9998.00 | 1009.04 | 0.91 |
| 2024-07-01 | 10.06 | 10.04 | 0.03 | 0.30 | 14082.00 | 1404.16 | 1.27 |
| 2024-06-28 | 10.04 | 10.01 | -0.04 | -0.40 | 14588.70 | 1468.79 | 1.32 |
| 2024-06-27 | 10.14 | 10.05 | -0.12 | -1.18 | 18667.00 | 1895.95 | 1.69 |
| 2024-06-26 | 9.59 | 10.17 | 0.49 | 5.06 | 25033.00 | 2492.65 | 2.26 |
| 2024-06-25 | 9.48 | 9.68 | 0.27 | 2.87 | 17540.00 | 1700.13 | 1.59 |
| 2024-06-24 | 9.97 | 9.41 | -0.56 | -5.62 | 26100.99 | 2487.43 | 2.36 |
| 2024-06-21 | 9.93 | 9.97 | -0.01 | -0.10 | 12682.00 | 1257.37 | 1.15 |
| 2024-06-20 | 10.27 | 9.98 | -0.32 | -3.11 | 17549.30 | 1764.31 | 1.59 |
| 2024-06-19 | 10.35 | 10.30 | -0.01 | -0.10 | 10126.70 | 1041.95 | 0.92 |
| 2024-06-18 | 9.98 | 10.31 | 0.33 | 3.31 | 17328.10 | 1767.00 | 1.57 |
| 2024-06-17 | 10.18 | 9.98 | -0.20 | -1.97 | 15875.20 | 1595.90 | 1.44 |
| 2024-06-14 | 10.29 | 10.18 | -0.07 | -0.68 | 10747.63 | 1092.77 | 0.97 |
| 2024-06-13 | 10.25 | 10.25 | -0.01 | -0.10 | 14745.00 | 1509.94 | 1.33 |
| 2024-06-12 | 9.91 | 10.26 | 0.35 | 3.53 | 17598.00 | 1792.93 | 1.59 |
| 2024-06-11 | 9.96 | 9.91 | -0.05 | -0.50 | 18428.30 | 1802.01 | 1.67 |
| 2024-06-07 | 9.66 | 9.96 | 0.53 | 5.62 | 29084.05 | 2861.63 | 2.63 |
| 2024-06-06 | 10.21 | 9.52 | -0.64 | -6.30 | 38717.20 | 3732.16 | 3.50 |
| 2024-06-05 | 10.52 | 10.16 | -0.32 | -3.05 | 24875.26 | 2541.27 | 2.25 |
| 2024-06-04 | 10.65 | 10.48 | -0.33 | -3.05 | 29296.30 | 3054.00 | 2.65 |
| 2024-06-03 | 11.25 | 10.81 | -0.42 | -3.74 | 24266.70 | 2647.21 | 2.19 |
| 2024-05-31 | 11.14 | 11.23 | 0.15 | 1.35 | 17844.00 | 1998.95 | 1.61 |
| 2024-05-30 | 11.05 | 11.08 | 0.00 | 0.00 | 12802.28 | 1420.93 | 1.16 |
| 2024-05-29 | 10.94 | 11.08 | 0.07 | 0.64 | 15364.90 | 1701.18 | 1.39 |
| 2024-05-28 | 11.13 | 11.01 | -0.09 | -0.81 | 15530.00 | 1716.51 | 1.40 |
| 2024-05-27 | 11.10 | 11.10 | 0.11 | 1.00 | 20299.70 | 2226.16 | 1.84 |
| 2024-05-24 | 11.01 | 10.99 | -0.06 | -0.54 | 19225.30 | 2119.49 | 1.74 |
| 2024-05-23 | 11.35 | 11.05 | -0.41 | -3.58 | 32112.20 | 3584.08 | 2.90 |
| 2024-05-22 | 12.15 | 11.46 | -0.12 | -1.04 | 42334.30 | 4911.71 | 3.83 |
| 2024-05-21 | 11.61 | 11.58 | -0.03 | -0.26 | 23844.10 | 2742.20 | 2.16 |
| 2024-05-20 | 11.75 | 11.61 | -0.12 | -1.02 | 20002.70 | 2341.36 | 1.81 |
| 2024-05-17 | 11.61 | 11.73 | 0.14 | 1.21 | 18195.63 | 2123.19 | 1.64 |
| 2024-05-16 | 11.44 | 11.59 | 0.16 | 1.40 | 18811.00 | 2184.84 | 1.70 |
| 2024-05-15 | 11.59 | 11.43 | -0.11 | -0.95 | 15999.20 | 1846.41 | 1.45 |
| 2024-05-14 | 11.43 | 11.54 | 0.12 | 1.05 | 20333.80 | 2343.01 | 1.84 |
| 2024-05-13 | 11.62 | 11.42 | -0.30 | -2.56 | 27228.50 | 3113.04 | 2.46 |
| 2024-05-10 | 12.05 | 11.72 | -0.33 | -2.74 | 25510.30 | 3002.34 | 2.31 |
| 2024-05-09 | 11.95 | 12.05 | 0.16 | 1.35 | 16568.30 | 2002.69 | 1.50 |
日K线
周K线
月K线
