| 股票名称 | 代码 002921 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 联诚精密 | 2024-04-29 一 | 11.40 | 11.52 | 11.82 | 11.86 | 11.38 | 2.60% | 2.70% | 29861 | 3490万 | 13.08 | 15.47 | 34459.64 | 2 | 联诚精密 | 2024-04-26 五 | 11.51 | 11.52 | 11.52 | 11.64 | 11.23 | 0.00% | 2.49% | 27545 | 3162万 | 12.74 | 15.08 | 309.41 | 3 | 联诚精密 | 2024-04-25 四 | 11.27 | 11.33 | 11.52 | 11.63 | 11.16 | 1.68% | 2.64% | 29256 | 3360万 | 12.74 | 15.08 | 309.41 | 4 | 联诚精密 | 2024-04-24 三 | 10.90 | 10.82 | 11.33 | 11.35 | 10.82 | 4.71% | 2.67% | 29591 | 3309万 | 12.53 | 14.83 | 304.31 | 5 | 联诚精密 | 2024-04-23 二 | 10.68 | 10.42 | 10.82 | 10.95 | 10.47 | 3.84% | 3.00% | 33184 | 3572万 | 11.97 | 14.16 | 290.61 | 6 | 联诚精密 | 2024-04-22 一 | 10.79 | 10.79 | 10.42 | 10.83 | 10.14 | -3.43% | 3.00% | 33192 | 3474万 | 11.53 | 13.64 | 279.87 | 7 | 联诚精密 | 2024-04-19 五 | 11.06 | 11.20 | 10.79 | 11.18 | 10.78 | -3.66% | 3.13% | 34592 | 3771万 | 11.94 | 14.12 | 235.85 | 8 | 联诚精密 | 2024-04-18 四 | 11.05 | 11.05 | 11.20 | 11.45 | 10.66 | 1.36% | 4.31% | 47625 | 5290万 | 12.39 | 14.66 | 244.81 | 9 | 联诚精密 | 2024-04-17 三 | 10.40 | 10.46 | 11.05 | 11.07 | 10.39 | 5.64% | 5.91% | 65397 | 7142万 | 12.22 | 14.46 | 241.53 | 10 | 联诚精密 | 2024-04-16 二 | 11.29 | 11.62 | 10.46 | 11.32 | 10.46 | -9.98% | 4.60% | 50926 | 5370万 | 11.57 | 13.69 | 228.63 | 11 | 联诚精密 | 2024-04-15 一 | 12.47 | 12.66 | 11.62 | 12.64 | 11.39 | -8.21% | 7.75% | 85764 | 10081万 | 12.85 | 15.21 | 253.99 | 12 | 联诚精密 | 2024-04-12 五 | 13.71 | 13.57 | 12.66 | 13.91 | 12.53 | -6.71% | 14.03% | 155247 | 20122万 | 14 | 16.57 | 276.72 | 13 | 联诚精密 | 2024-04-11 四 | 13.00 | 12.94 | 13.57 | 14.23 | 12.57 | 4.87% | 15.16% | 167752 | 23280万 | 15.01 | 17.76 | 296.61 | 14 | 联诚精密 | 2024-04-10 三 | 13.27 | 13.27 | 12.94 | 13.38 | 12.72 | -2.49% | 2.64% | 29259 | 3791万 | 14.31 | 16.94 | 282.84 | 15 | 联诚精密 | 2024-04-09 二 | 13.15 | 13.08 | 13.27 | 13.43 | 12.95 | 1.45% | 3.50% | 38687 | 5105万 | 14.68 | 17.37 | 290.05 | 16 | 联诚精密 | 2024-04-08 一 | 13.58 | 13.80 | 13.08 | 13.71 | 13.07 | -5.22% | 5.63% | 62317 | 8340万 | 14.47 | 17.12 | 285.9 | 17 | 联诚精密 | 2024-04-03 三 | 13.53 | 13.85 | 13.80 | 14.85 | 13.40 | -0.36% | 6.73% | 74442 | 10325万 | 15.27 | 18.06 | 301.64 | 18 | 联诚精密 | 2024-04-02 二 | 13.61 | 13.60 | 13.85 | 14.20 | 13.60 | 1.84% | 6.40% | 70808 | 9872万 | 15.32 | 18.13 | 302.73 | 19 | 联诚精密 | 2024-04-01 一 | 13.19 | 13.19 | 13.60 | 13.80 | 13.14 | 3.11% | 4.29% | 47463 | 6383万 | 15.04 | 17.8 | 297.26 | 20 | 联诚精密 | 2024-03-29 五 | 12.92 | 12.81 | 13.19 | 13.39 | 12.86 | 2.97% | 3.48% | 38453 | 5045万 | 14.59 | 17.26 | 288.3 | 21 | 联诚精密 | 2024-03-28 四 | 12.39 | 12.43 | 12.81 | 13.09 | 12.22 | 3.06% | 2.94% | 32530 | 4155万 | 14.17 | 16.77 | 279.99 | 22 | 联诚精密 | 2024-03-27 三 | 12.91 | 12.95 | 12.43 | 12.93 | 12.41 | -4.02% | 2.56% | 28307 | 3589万 | 13.75 | 16.27 | 271.69 | 23 | 联诚精密 | 2024-03-26 二 | 12.70 | 12.76 | 12.95 | 13.04 | 12.64 | 1.49% | 3.13% | 34650 | 4447万 | 14.33 | 16.95 | 283.05 | 24 | 联诚精密 | 2024-03-25 一 | 13.15 | 13.21 | 12.76 | 13.19 | 12.71 | -3.41% | 3.31% | 36670 | 4764万 | 14.12 | 16.7 | 278.9 | 25 | 联诚精密 | 2024-03-22 五 | 13.45 | 13.50 | 13.21 | 13.49 | 13.13 | -2.15% | 3.68% | 40755 | 5433万 | 14.61 | 17.29 | 288.74 | 26 | 联诚精密 | 2024-03-21 四 | 13.44 | 13.39 | 13.50 | 13.53 | 13.17 | 0.82% | 3.28% | 36287 | 4855万 | 14.93 | 17.67 | 295.08 | 27 | 联诚精密 | 2024-03-20 三 | 13.30 | 13.25 | 13.39 | 13.55 | 13.30 | 1.06% | 3.23% | 35777 | 4793万 | 14.81 | 17.52 | 292.67 | 28 | 联诚精密 | 2024-03-19 二 | 13.30 | 13.20 | 13.25 | 13.50 | 13.18 | 0.38% | 4.33% | 47870 | 6378万 | 14.66 | 17.34 | 289.61 | 29 | 联诚精密 | 2024-03-18 一 | 12.72 | 12.72 | 13.20 | 13.35 | 12.72 | 3.77% | 5.06% | 55943 | 7305万 | 14.6 | 17.28 | 288.52 | 30 | 联诚精密 | 2024-03-15 五 | 12.35 | 12.35 | 12.72 | 12.75 | 12.29 | 3.00% | 4.47% | 49452 | 6218万 | 14.07 | 16.65 | 278.03 | 31 | 联诚精密 | 2024-03-14 四 | 12.43 | 12.43 | 12.35 | 12.55 | 12.10 | -0.64% | 3.76% | 41553 | 5142万 | 13.66 | 16.16 | 269.94 | 32 | 联诚精密 | 2024-03-08 五 | 12.11 | 12.00 | 12.03 | 12.16 | 11.82 | 0.25% | 3.60% | 39878 | 4777万 | 13.31 | 15.74 | 262.95 | 33 | 联诚精密 | 2024-03-07 四 | 12.18 | 12.00 | 12.00 | 12.44 | 11.90 | 0.00% | 6.17% | 68306 | 8344万 | 13.27 | 15.71 | 262.29 | 34 | 联诚精密 | 2024-03-06 三 | 11.50 | 11.60 | 12.00 | 12.07 | 11.49 | 3.45% | 4.77% | 52717 | 6245万 | 13.27 | 15.71 | 262.29 | 35 | 联诚精密 | 2024-03-05 二 | 11.71 | 11.80 | 11.60 | 11.80 | 11.50 | -1.69% | 3.38% | 37416 | 4355万 | 12.83 | 15.18 | 253.55 | 36 | 联诚精密 | 2024-03-04 一 | 11.98 | 11.92 | 11.80 | 12.06 | 11.60 | -1.01% | 4.12% | 45593 | 5395万 | 13.05 | 15.44 | 257.92 | 37 | 联诚精密 | 2024-03-01 五 | 12.12 | 11.68 | 11.92 | 12.33 | 11.72 | 2.05% | 5.51% | 60917 | 7282万 | 13.19 | 15.6 | 260.54 | 38 | 联诚精密 | 2024-02-29 四 | 10.91 | 11.39 | 11.68 | 11.71 | 10.89 | 2.55% | 6.99% | 77329 | 8870万 | 12.92 | 15.29 | 255.3 | 39 | 联诚精密 | 2024-02-28 三 | 12.52 | 12.65 | 11.39 | 12.73 | 11.39 | -9.96% | 10.09% | 111606 | 13499万 | 12.6 | 14.91 | 248.96 | 40 | 联诚精密 | 2024-02-27 二 | 12.48 | 12.72 | 12.65 | 12.70 | 12.18 | -0.55% | 10.88% | 120383 | 15018万 | 13.99 | 16.56 | 276.5 | 41 | 联诚精密 | 2024-02-26 一 | 11.76 | 11.56 | 12.72 | 12.72 | 11.62 | 10.03% | 11.28% | 124729 | 15409万 | 14.07 | 16.65 | 278.03 | 42 | 联诚精密 | 2024-02-23 五 | 11.16 | 11.22 | 11.56 | 11.74 | 11.06 | 3.03% | 5.97% | 66059 | 7480万 | 12.79 | 15.13 | 252.67 | 43 | 联诚精密 | 2024-02-22 四 | 10.95 | 11.00 | 11.22 | 11.22 | 10.82 | 2.00% | 5.50% | 60795 | 6714万 | 12.41 | 14.68 | 245.24 | 44 | 联诚精密 | 2024-02-21 三 | 10.67 | 10.67 | 11.00 | 11.73 | 10.50 | 3.09% | 9.03% | 99910 | 11175万 | 12.17 | 14.4 | 240.43 | 45 | 联诚精密 | 2024-02-20 二 | 10.00 | 9.70 | 10.67 | 10.67 | 9.87 | 10.00% | 4.34% | 48001 | 4912万 | 11.8 | 13.96 | 233.22 | 46 | 联诚精密 | 2024-02-19 一 | 9.46 | 9.21 | 9.70 | 9.85 | 9.25 | 5.32% | 5.87% | 65042 | 6246万 | 10.74 | 12.7 | 212.02 | 47 | 联诚精密 | 2024-02-08 四 | 8.16 | 8.37 | 9.21 | 9.21 | 7.81 | 10.04% | 5.93% | 65683 | 5704万 | 10.2 | 12.05 | 201.31 | 48 | 联诚精密 | 2024-02-07 三 | 9.37 | 9.30 | 8.37 | 9.37 | 8.37 | -10.00% | 7.21% | 79844 | 6869万 | 9.27 | 10.95 | 182.95 | 49 | 联诚精密 | 2024-02-06 二 | 9.38 | 10.32 | 9.30 | 9.82 | 9.29 | -9.88% | 6.37% | 70508 | 6621万 | 10.3 | 12.17 | 203.27 | 50 | 联诚精密 | 2024-02-05 一 | 11.32 | 11.47 | 10.32 | 11.33 | 10.32 | -10.03% | 2.64% | 29190 | 3044万 | 11.43 | 13.51 | 225.57 | 51 | 联诚精密 | 2024-02-02 五 | 12.28 | 12.18 | 11.47 | 12.48 | 10.96 | -5.83% | 3.53% | 39064 | 4547万 | 12.7 | 15.01 | 250.71 | 52 | 联诚精密 | 2024-02-01 四 | 12.43 | 12.43 | 12.18 | 12.47 | 11.83 | -2.01% | 2.88% | 31889 | 3870万 | 13.49 | 15.94 | 266.22 | 53 | 联诚精密 | 2024-01-31 三 | 13.49 | 13.33 | 12.43 | 13.49 | 12.40 | -6.75% | 2.78% | 30756 | 3910万 | 13.76 | 16.27 | 271.69 | 54 | 联诚精密 | 2024-01-30 二 | 14.09 | 13.98 | 13.33 | 14.09 | 13.27 | -4.65% | 2.14% | 23664 | 3220万 | 14.76 | 17.45 | 291.36 | 55 | 联诚精密 | 2024-01-29 一 | 14.56 | 14.40 | 13.98 | 14.56 | 13.90 | -2.92% | 2.02% | 22336 | 3156万 | 15.48 | 18.3 | 305.57 | 56 | 联诚精密 | 2024-01-26 五 | 14.49 | 14.30 | 14.40 | 14.67 | 14.26 | 0.70% | 1.92% | 21274 | 3075万 | 15.94 | 18.85 | 314.75 | 57 | 联诚精密 | 2024-01-25 四 | 13.85 | 13.83 | 14.30 | 14.37 | 13.68 | 3.40% | 2.57% | 28407 | 4004万 | 15.83 | 18.72 | 312.56 | 58 | 联诚精密 | 2024-01-24 三 | 13.67 | 13.58 | 13.83 | 13.95 | 13.21 | 1.84% | 2.60% | 28836 | 3923万 | 15.31 | 18.1 | 302.29 | 59 | 联诚精密 | 2024-01-23 二 | 13.96 | 13.95 | 13.58 | 14.00 | 13.34 | -2.65% | 3.12% | 34492 | 4663万 | 15.04 | 17.77 | 296.82 | 60 | 联诚精密 | 2024-01-22 一 | 14.92 | 14.92 | 13.95 | 15.06 | 13.81 | -6.50% | 2.99% | 33082 | 4782万 | 15.45 | 18.26 | 304.91 | 61 | 联诚精密 | 2024-01-19 五 | 15.18 | 15.19 | 14.92 | 15.24 | 14.90 | -1.78% | 1.51% | 16666 | 2505万 | 16.52 | 19.53 | 326.11 | 62 | 联诚精密 | 2024-01-18 四 | 15.44 | 15.57 | 15.19 | 15.65 | 14.79 | -2.44% | 2.74% | 30341 | 4586万 | 16.82 | 19.88 | 332.02 | 63 | 联诚精密 | 2024-01-17 三 | 15.99 | 15.91 | 15.57 | 16.02 | 15.57 | -2.14% | 1.62% | 17942 | 2832万 | 17.24 | 20.38 | 340.32 | 64 | 联诚精密 | 2024-01-16 二 | 16.01 | 15.98 | 15.91 | 16.07 | 15.60 | -0.44% | 1.81% | 20015 | 3164万 | 17.62 | 20.82 | 347.75 | 65 | 联诚精密 | 2024-01-15 一 | 16.09 | 16.17 | 15.98 | 16.26 | 15.84 | -1.18% | 1.55% | 17188 | 2749万 | 17.69 | 20.91 | 349.28 | 66 | 联诚精密 | 2024-01-12 五 | 16.21 | 16.24 | 16.17 | 16.46 | 16.13 | -0.43% | 1.81% | 20068 | 3267万 | 17.9 | 21.16 | 353.44 | 67 | 联诚精密 | 2024-01-11 四 | 16.20 | 16.17 | 16.24 | 16.29 | 15.99 | 0.43% | 1.94% | 21485 | 3469万 | 17.98 | 21.25 | 354.97 | 68 | 联诚精密 | 2024-01-10 三 | 16.39 | 16.39 | 16.17 | 16.40 | 15.94 | -1.34% | 2.32% | 25690 | 4156万 | 17.9 | 21.16 | 353.44 | 69 | 联诚精密 | 2024-01-09 二 | 15.92 | 15.92 | 16.39 | 16.70 | 15.92 | 2.95% | 3.05% | 33800 | 5534万 | 18.15 | 21.45 | 358.24 | 70 | 联诚精密 | 2024-01-08 一 | 16.43 | 16.26 | 15.92 | 16.43 | 15.87 | -2.09% | 2.50% | 27724 | 4441万 | 17.63 | 20.84 | 347.97 | 71 | 联诚精密 | 2024-01-05 五 | 16.66 | 16.58 | 16.26 | 16.86 | 16.18 | -1.93% | 2.97% | 32844 | 5413万 | 18 | 21.28 | 355.4 | 72 | 联诚精密 | 2024-01-04 四 | 16.45 | 16.48 | 16.58 | 16.66 | 16.42 | 0.61% | 2.57% | 28508 | 4728万 | 18.36 | 21.7 | 362.4 | 73 | 联诚精密 | 2024-01-03 三 | 16.41 | 16.48 | 16.48 | 16.68 | 16.37 | 0.00% | 2.42% | 26846 | 4432万 | 18.25 | 21.57 | 360.21 | 74 | 联诚精密 | 2024-01-02 二 | 16.40 | 16.37 | 16.48 | 16.63 | 16.37 | 0.67% | 2.98% | 33014 | 5455万 | 18.28 | 21.57 | 360.18 | 75 | 联诚精密 | 2023-12-29 五 | 16.07 | 16.05 | 16.37 | 16.41 | 15.90 | 1.99% | 2.52% | 27908 | 4530万 | 18.16 | 21.42 | 357.78 | 76 | 联诚精密 | 2023-12-28 四 | 15.59 | 15.59 | 16.05 | 16.06 | 15.48 | 2.95% | 2.75% | 30460 | 4829万 | 17.81 | 21 | 350.78 | 77 | 联诚精密 | 2023-12-27 三 | 15.53 | 15.56 | 15.59 | 15.77 | 15.39 | 0.19% | 1.73% | 19177 | 2989万 | 17.3 | 20.4 | 340.73 | 78 | 联诚精密 | 2023-12-26 二 | 15.96 | 15.92 | 15.56 | 16.00 | 15.50 | -2.26% | 2.45% | 27186 | 4245万 | 17.26 | 20.36 | 340.07 | 79 | 联诚精密 | 2023-12-25 一 | 15.72 | 15.72 | 15.92 | 15.99 | 15.58 | 1.27% | 3.03% | 33609 | 5325万 | 17.66 | 20.83 | 347.94 | 80 | 联诚精密 | 2023-12-22 五 | 16.31 | 16.31 | 15.72 | 16.45 | 15.62 | -3.62% | 3.05% | 33886 | 5405万 | 17.44 | 20.57 | 343.57 | 81 | 联诚精密 | 2023-12-21 四 | 16.04 | 16.19 | 16.31 | 16.38 | 15.60 | 0.74% | 3.60% | 39950 | 6386万 | 18.1 | 21.34 | 356.46 | 82 | 联诚精密 | 2023-12-20 三 | 16.23 | 16.13 | 16.19 | 16.55 | 16.09 | 0.37% | 2.90% | 32132 | 5257万 | 17.96 | 21.19 | 353.84 | 83 | 联诚精密 | 2023-12-19 二 | 16.20 | 16.19 | 16.13 | 16.28 | 15.86 | -0.37% | 2.22% | 24666 | 3953万 | 17.9 | 21.11 | 352.53 | 84 | 联诚精密 | 2023-12-18 一 | 16.13 | 16.10 | 16.19 | 16.36 | 16.00 | 0.56% | 2.95% | 32770 | 5303万 | 17.96 | 21.19 | 353.84 | 85 | 联诚精密 | 2023-12-15 五 | 16.25 | 16.24 | 16.10 | 16.41 | 16.05 | -0.86% | 2.38% | 26448 | 4262万 | 17.86 | 21.07 | 351.87 | 86 | 联诚精密 | 2023-12-14 四 | 16.35 | 16.36 | 16.24 | 16.50 | 16.20 | -0.73% | 2.92% | 32408 | 5288万 | 18.02 | 21.25 | 354.93 | 87 | 联诚精密 | 2023-12-13 三 | 16.25 | 16.23 | 16.36 | 16.68 | 16.03 | 0.80% | 4.58% | 50788 | 8333万 | 18.15 | 21.41 | 357.56 | 88 | 联诚精密 | 2023-12-12 二 | 16.03 | 16.01 | 16.23 | 16.25 | 15.90 | 1.37% | 3.41% | 37831 | 6100万 | 18.01 | 21.24 | 354.72 | 89 | 联诚精密 | 2023-12-11 一 | 15.83 | 15.91 | 16.01 | 16.29 | 15.70 | 0.63% | 3.78% | 41930 | 6726万 | 17.76 | 20.95 | 349.91 | 90 | 联诚精密 | 2023-12-08 五 | 16.40 | 16.22 | 15.91 | 16.89 | 15.86 | -1.91% | 5.43% | 60281 | 9744万 | 17.65 | 20.82 | 347.72 | 91 | 联诚精密 | 2023-12-07 四 | 16.57 | 16.74 | 16.22 | 16.70 | 16.16 | -3.11% | 6.18% | 68591 | 11202万 | 18 | 21.23 | 354.5 | 92 | 联诚精密 | 2023-12-06 三 | 16.50 | 16.70 | 16.74 | 17.40 | 16.39 | 0.24% | 6.72% | 74535 | 12602万 | 18.57 | 21.91 | 365.86 | 93 | 联诚精密 | 2023-12-05 二 | 17.33 | 17.30 | 16.70 | 17.33 | 16.67 | -3.47% | 6.98% | 77391 | 13059万 | 18.53 | 21.86 | 364.99 | 94 | 联诚精密 | 2023-12-04 一 | 17.58 | 17.58 | 17.30 | 17.73 | 16.95 | -1.59% | 9.36% | 103825 | 17881万 | 19.19 | 22.64 | 378.1 | 95 | 联诚精密 | 2023-12-01 五 | 17.75 | 17.88 | 17.58 | 18.34 | 17.30 | -1.68% | 16.43% | 182296 | 32271万 | 19.5 | 23.01 | 384.22 | 96 | 联诚精密 | 2023-11-30 四 | 17.02 | 17.02 | 17.88 | 18.72 | 17.02 | 5.05% | 19.14% | 212364 | 38528万 | 19.84 | 23.4 | 390.78 | 97 | 联诚精密 | 2023-11-29 三 | 17.01 | 17.06 | 17.02 | 17.35 | 16.84 | -0.23% | 5.36% | 59464 | 10171万 | 18.88 | 22.27 | 371.98 | 98 | 联诚精密 | 2023-11-28 二 | 16.51 | 16.58 | 17.06 | 17.38 | 16.48 | 2.90% | 5.87% | 65159 | 11111万 | 18.93 | 22.33 | 372.86 | 99 | 联诚精密 | 2023-11-27 一 | 16.37 | 16.28 | 16.58 | 16.60 | 16.21 | 1.84% | 3.00% | 33293 | 5486万 | 18.4 | 21.7 | 362.37 | 100 | 联诚精密 | 2023-11-24 五 | 16.69 | 16.69 | 16.28 | 16.81 | 16.19 | -2.46% | 3.45% | 38236 | 6259万 | 18.06 | 21.31 | 355.81 | 101 | 联诚精密 | 2023-11-23 四 | 16.30 | 16.35 | 16.69 | 16.85 | 16.26 | 2.08% | 3.69% | 40959 | 6811万 | 18.52 | 21.84 | 364.77 | 102 | 联诚精密 | 2023-11-22 三 | 16.66 | 16.68 | 16.35 | 16.66 | 16.20 | -1.98% | 4.07% | 45185 | 7413万 | 18.14 | 21.4 | 357.34 | 103 | 联诚精密 | 2023-11-21 二 | 17.07 | 17.05 | 16.68 | 17.07 | 16.63 | -2.17% | 4.24% | 47064 | 7902万 | 18.51 | 21.83 | 364.55 | 104 | 联诚精密 | 2023-11-20 一 | 16.96 | 16.95 | 17.05 | 17.20 | 16.80 | 0.59% | 4.79% | 53176 | 9033万 | 18.92 | 22.31 | 372.64 | 105 | 联诚精密 | 2023-11-17 五 | 16.59 | 16.63 | 16.95 | 16.98 | 16.44 | 1.92% | 5.34% | 59281 | 9974万 | 18.81 | 22.18 | 370.45 | 106 | 联诚精密 | 2023-11-16 四 | 16.78 | 16.74 | 16.63 | 16.83 | 16.53 | -0.66% | 3.36% | 37279 | 6202万 | 18.45 | 21.76 | 363.46 | 107 | 联诚精密 | 2023-11-15 三 | 16.46 | 16.42 | 16.74 | 16.84 | 16.23 | 1.95% | 5.13% | 56895 | 9438万 | 18.57 | 21.91 | 365.86 | 108 | 联诚精密 | 2023-11-14 二 | 16.43 | 16.46 | 16.42 | 16.52 | 16.16 | -0.24% | 3.48% | 38626 | 6314万 | 18.22 | 21.49 | 358.87 | 109 | 联诚精密 | 2023-11-13 一 | 16.27 | 16.26 | 16.46 | 16.50 | 16.25 | 1.23% | 3.68% | 40799 | 6685万 | 18.26 | 21.54 | 359.74 | 110 | 联诚精密 | 2023-11-10 五 | 16.10 | 16.16 | 16.26 | 16.37 | 16.01 | 0.62% | 3.62% | 40178 | 6527万 | 18.04 | 21.28 | 355.37 | 111 | 联诚精密 | 2023-11-09 四 | 16.57 | 16.52 | 16.16 | 16.61 | 16.03 | -2.18% | 5.99% | 66473 | 10780万 | 17.93 | 21.15 | 353.19 | 112 | 联诚精密 | 2023-11-08 三 | 16.83 | 16.83 | 16.52 | 16.83 | 16.38 | -1.84% | 5.72% | 63477 | 10520万 | 18.33 | 21.62 | 361.05 | 113 | 联诚精密 | 2023-11-07 二 | 16.77 | 16.91 | 16.83 | 17.00 | 16.70 | -0.47% | 6.56% | 72753 | 12227万 | 18.67 | 22.03 | 367.83 | 114 | 联诚精密 | 2023-11-06 一 | 16.94 | 16.88 | 16.91 | 17.16 | 16.64 | 0.18% | 9.84% | 109178 | 18346万 | 18.76 | 22.13 | 369.58 | 115 | 联诚精密 | 2023-11-03 五 | 16.60 | 16.02 | 16.88 | 17.48 | 16.22 | 5.37% | 13.33% | 147909 | 24880万 | 18.73 | 22.09 | 368.92 | 116 | 联诚精密 | 2023-11-02 四 | 16.31 | 16.38 | 16.02 | 16.32 | 15.93 | -2.20% | 4.48% | 49672 | 8006万 | 17.77 | 20.97 | 350.13 | 117 | 联诚精密 | 2023-11-01 三 | 15.94 | 15.94 | 16.38 | 16.48 | 15.83 | 2.76% | 8.04% | 89258 | 14521万 | 18.17 | 21.44 | 357.99 | 118 | 联诚精密 | 2023-10-31 二 | 16.13 | 16.23 | 15.94 | 16.16 | 15.76 | -1.79% | 5.20% | 57677 | 9190万 | 17.69 | 20.86 | 348.38 | 119 | 联诚精密 | 2023-10-30 一 | 16.20 | 16.65 | 16.23 | 16.39 | 15.80 | -2.52% | 9.38% | 104037 | 16689万 | 18.01 | 21.24 | 354.72 | 120 | 联诚精密 | 2023-10-27 五 | 15.95 | 15.97 | 16.65 | 16.85 | 15.87 | 4.26% | 13.66% | 151534 | 24848万 | 18.47 | 21.79 | 363.9 | 121 | 联诚精密 | 2023-10-26 四 | 15.97 | 15.99 | 15.97 | 16.04 | 15.75 | -0.13% | 6.62% | 73479 | 11687万 | 17.72 | 20.9 | -3688.95 | 122 | 联诚精密 | 2023-10-25 三 | 15.70 | 15.70 | 15.99 | 16.22 | 15.65 | 1.85% | 11.60% | 128683 | 20497万 | 17.74 | 20.93 | -3693.57 | 123 | 联诚精密 | 2023-10-24 二 | 14.83 | 14.95 | 15.70 | 16.45 | 14.83 | 5.02% | 12.30% | 136491 | 21646万 | 17.42 | 20.55 | -3626.59 | 124 | 联诚精密 | 2023-10-23 一 | 14.82 | 14.92 | 14.95 | 15.28 | 14.64 | 0.20% | 3.69% | 40921 | 6151万 | 16.59 | 19.56 | -3453.34 | 125 | 联诚精密 | 2023-10-20 五 | 14.75 | 14.76 | 14.92 | 15.30 | 14.60 | 1.08% | 2.52% | 27962 | 4207万 | 16.55 | 19.53 | -3446.41 | 126 | 联诚精密 | 2023-10-19 四 | 14.83 | 14.92 | 14.76 | 15.11 | 14.75 | -1.07% | 2.21% | 24465 | 3642万 | 16.38 | 19.32 | -3409.45 | 127 | 联诚精密 | 2023-10-18 三 | 15.15 | 15.21 | 14.92 | 15.28 | 14.84 | -1.91% | 3.01% | 33385 | 5003万 | 16.55 | 19.53 | -3446.41 | 128 | 联诚精密 | 2023-10-17 二 | 15.42 | 15.41 | 15.21 | 15.60 | 15.09 | -1.30% | 2.64% | 29338 | 4456万 | 16.88 | 19.91 | -3513.4 | 129 | 联诚精密 | 2023-10-16 一 | 15.32 | 15.33 | 15.41 | 15.58 | 15.16 | 0.52% | 2.81% | 31182 | 4790万 | 17.1 | 20.17 | -3559.6 | 130 | 联诚精密 | 2023-10-13 五 | 15.38 | 15.37 | 15.33 | 15.54 | 15.22 | -0.26% | 3.09% | 34310 | 5268万 | 17.01 | 20.06 | -3541.12 | 131 | 联诚精密 | 2023-10-12 四 | 15.25 | 15.23 | 15.37 | 15.44 | 15.02 | 0.92% | 2.99% | 33190 | 5066万 | 17.05 | 20.11 | -3550.36 | 132 | 联诚精密 | 2023-10-11 三 | 15.31 | 15.32 | 15.23 | 15.42 | 14.92 | -0.59% | 3.36% | 37289 | 5648万 | 16.9 | 19.93 | -3518.02 | 133 | 联诚精密 | 2023-10-10 二 | 15.58 | 15.57 | 15.32 | 15.58 | 15.24 | -1.61% | 2.79% | 30915 | 4741万 | 17 | 20.05 | -3538.81 | 134 | 联诚精密 | 2023-10-09 一 | 15.36 | 15.40 | 15.57 | 15.65 | 15.31 | 1.10% | 3.33% | 36927 | 5740万 | 17.27 | 20.38 | -3596.56 | 135 | 联诚精密 | 2023-09-28 四 | 15.12 | 15.12 | 15.40 | 15.48 | 15.11 | 1.85% | 2.85% | 31640 | 4870万 | 17.09 | 20.15 | -3557.26 | 136 | 联诚精密 | 2023-09-27 三 | 15.21 | 15.20 | 15.12 | 15.41 | 15.11 | -0.53% | 2.35% | 26101 | 3978万 | 16.78 | 19.79 | -3492.59 | 137 | 联诚精密 | 2023-09-26 二 | 15.19 | 15.27 | 15.20 | 15.34 | 14.96 | -0.46% | 2.16% | 23959 | 3628万 | 16.87 | 19.89 | -3511.07 | 138 | 联诚精密 | 2023-09-25 一 | 15.04 | 15.04 | 15.27 | 15.42 | 15.02 | 1.53% | 2.72% | 30215 | 4618万 | 16.95 | 19.98 | -3527.24 | 139 | 联诚精密 | 2023-09-22 五 | 14.60 | 14.66 | 15.04 | 15.08 | 14.60 | 2.59% | 3.05% | 33903 | 5075万 | 16.69 | 19.68 | -3474.11 | 140 | 联诚精密 | 2023-09-21 四 | 14.82 | 14.84 | 14.66 | 14.92 | 14.50 | -1.21% | 3.06% | 33919 | 4972万 | 16.27 | 19.19 | -3386.33 | 141 | 联诚精密 | 2023-09-20 三 | 15.11 | 15.12 | 14.84 | 15.20 | 14.80 | -1.85% | 3.50% | 38851 | 5804万 | 16.47 | 19.42 | -3427.91 | 142 | 联诚精密 | 2023-09-19 二 | 15.60 | 15.64 | 15.12 | 15.64 | 15.05 | -3.32% | 5.21% | 57804 | 8794万 | 16.78 | 19.79 | -3492.59 | 143 | 联诚精密 | 2023-09-18 一 | 15.45 | 15.69 | 15.64 | 15.90 | 15.15 | -0.32% | 7.69% | 85400 | 13366万 | 17.36 | 20.47 | -3612.7 | 144 | 联诚精密 | 2023-09-15 五 | 15.22 | 15.22 | 15.69 | 15.88 | 15.11 | 3.09% | 9.59% | 106404 | 16582万 | 17.42 | 20.53 | -3624.25 | 145 | 联诚精密 | 2023-09-14 四 | 14.97 | 15.25 | 15.22 | 15.56 | 14.70 | -0.20% | 6.83% | 75841 | 11464万 | 16.89 | 19.92 | -3515.69 | 146 | 联诚精密 | 2023-09-13 三 | 14.97 | 14.98 | 15.25 | 15.35 | 14.66 | 1.80% | 5.64% | 62559 | 9422万 | 16.93 | 19.96 | -3522.62 | 147 | 联诚精密 | 2023-09-12 二 | 15.06 | 15.06 | 14.98 | 15.12 | 14.90 | -0.53% | 1.70% | 18880 | 2829万 | 16.63 | 19.6 | -3460.25 | 148 | 联诚精密 | 2023-09-11 一 | 14.96 | 14.96 | 15.06 | 15.17 | 14.75 | 0.67% | 2.62% | 29092 | 4370万 | 16.72 | 19.71 | -3478.73 | 149 | 联诚精密 | 2023-09-08 五 | 14.68 | 14.69 | 14.96 | 15.21 | 14.67 | 1.84% | 3.09% | 34315 | 5132万 | 16.61 | 19.58 | -3455.63 | 150 | 联诚精密 | 2023-09-07 四 | 15.05 | 15.00 | 14.69 | 15.05 | 14.67 | -2.07% | 2.34% | 25990 | 3847万 | 16.31 | 19.22 | -3393.26 | 151 | 联诚精密 | 2023-09-06 三 | 14.99 | 15.07 | 15.00 | 15.12 | 14.63 | -0.46% | 3.03% | 33601 | 5030万 | 16.65 | 19.63 | -3464.87 | 152 | 联诚精密 | 2023-09-05 二 | 15.07 | 15.31 | 15.07 | 15.50 | 15.00 | -1.57% | 5.02% | 55705 | 8457万 | 16.73 | 19.72 | -3481.04 | 153 | 联诚精密 | 2023-09-04 一 | 14.81 | 14.88 | 15.31 | 15.66 | 14.77 | 2.89% | 6.37% | 70759 | 10756万 | 16.99 | 20.04 | -3536.47 | 154 | 联诚精密 | 2023-09-01 五 | 14.62 | 14.68 | 14.88 | 14.97 | 14.48 | 1.36% | 2.82% | 31330 | 4636万 | 16.52 | 19.47 | -3437.15 | 155 | 联诚精密 | 2023-08-31 四 | 14.55 | 14.65 | 14.68 | 14.85 | 14.44 | 0.20% | 1.91% | 21186 | 3105万 | 16.3 | 19.21 | -3390.95 | 156 | 联诚精密 | 2023-08-30 三 | 14.63 | 14.51 | 14.65 | 14.92 | 14.49 | 0.96% | 3.12% | 34680 | 5091万 | 16.26 | 19.17 | -3384.02 | 157 | 联诚精密 | 2023-08-29 二 | 13.68 | 13.66 | 14.51 | 14.55 | 13.61 | 6.22% | 4.76% | 52789 | 7548万 | 16.11 | 18.99 | -3351.68 | 158 | 联诚精密 | 2023-08-28 一 | 14.16 | 13.60 | 13.66 | 14.30 | 13.63 | 0.44% | 2.25% | 24935 | 3471万 | 15.16 | 17.88 | -3155.34 | 159 | 联诚精密 | 2023-08-25 五 | 13.85 | 13.92 | 13.60 | 13.97 | 13.53 | -2.30% | 2.03% | 22508 | 3087万 | 15.1 | 17.8 | -3141.48 | 160 | 联诚精密 | 2023-08-23 三 | 14.23 | 14.22 | 14.07 | 14.34 | 13.99 | -1.05% | 1.56% | 17361 | 2461万 | 15.62 | 18.41 | -3250.05 | 161 | 联诚精密 | 2023-08-22 二 | 14.25 | 14.26 | 14.22 | 14.53 | 13.91 | -0.28% | 1.84% | 20396 | 2891万 | 15.78 | 18.61 | -3284.69 |
|
行情刷新 | 流通股东
|