联诚精密
sz002921 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
17.75
涨跌幅
-2.85%
成交量
2,977,500 股
成交额
53,334,676 元
换手率
2.31%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.25 | 17.75 | 18.46 | 17.67 | -2.85% | 2,977,500 | 53,334,676 | 2.31 |
| 2026-10-13 | 17.95 | 18.27 | 18.46 | 17.28 | +0.72% | 3,521,300 | 62,840,496 | 2.73 |
| 2026-10-12 | 18.54 | 18.14 | 18.88 | 18.10 | -2.89% | 3,172,000 | 58,263,968 | 2.46 |
| 2026-10-09 | 19.28 | 18.68 | 19.28 | 17.66 | -2.10% | 4,781,500 | 87,930,176 | 3.71 |
| 2026-10-08 | 19.71 | 19.08 | 20.15 | 18.97 | -3.15% | 4,128,800 | 80,221,888 | 3.21 |
| 2026-09-30 | 19.83 | 19.70 | 20.10 | 19.53 | -0.66% | 2,606,700 | 51,376,788 | 2.02 |
| 2026-09-29 | 19.80 | 19.83 | 20.12 | 19.59 | +0.20% | 2,857,000 | 56,894,764 | 2.22 |
| 2026-09-28 | 20.68 | 19.79 | 20.78 | 19.50 | -5.27% | 3,916,000 | 78,199,560 | 3.04 |
| 2026-09-24 | 21.11 | 20.89 | 21.40 | 20.64 | -1.69% | 4,610,300 | 96,257,872 | 3.58 |
| 2026-09-23 | 20.77 | 21.25 | 21.40 | 20.71 | +2.07% | 3,953,200 | 83,336,488 | 3.07 |
| 2026-09-22 | 20.71 | 20.82 | 21.10 | 20.71 | +0.48% | 4,109,900 | 85,871,576 | 3.19 |
| 2026-09-21 | 20.40 | 20.72 | 21.03 | 20.32 | +1.47% | 3,664,900 | 76,123,080 | 2.85 |
| 2026-09-18 | 21.13 | 20.42 | 21.13 | 20.37 | -0.44% | 3,565,400 | 73,303,072 | 2.77 |
| 2026-09-17 | 19.95 | 20.51 | 20.59 | 19.95 | +1.79% | 3,586,800 | 72,955,728 | 2.79 |
| 2026-09-16 | 19.86 | 20.15 | 20.20 | 19.60 | +1.46% | 2,751,000 | 54,793,312 | 2.14 |
| 2026-09-15 | 20.26 | 19.86 | 20.52 | 19.80 | -2.93% | 3,397,400 | 68,093,576 | 2.64 |
| 2026-09-14 | 20.40 | 20.46 | 20.70 | 20.01 | -0.10% | 2,940,000 | 60,107,692 | 2.28 |
| 2026-09-11 | 20.78 | 20.48 | 20.84 | 19.88 | -2.80% | 4,275,300 | 87,020,184 | 3.32 |
| 2026-09-10 | 21.23 | 21.07 | 21.33 | 20.89 | -1.91% | 3,781,200 | 79,699,376 | 2.94 |
| 2026-09-09 | 21.60 | 21.48 | 21.92 | 21.30 | -0.74% | 3,533,600 | 76,150,728 | 2.74 |
| 2026-09-08 | 21.85 | 21.64 | 22.10 | 21.50 | -0.96% | 4,417,800 | 96,204,784 | 3.43 |
| 2026-09-07 | 22.33 | 21.85 | 22.49 | 21.80 | -0.23% | 4,264,500 | 93,868,392 | 3.31 |
| 2026-09-04 | 22.92 | 21.90 | 23.10 | 21.76 | -4.45% | 6,823,400 | 152,550,768 | 5.30 |
| 2026-09-03 | 22.57 | 22.92 | 23.35 | 22.45 | +2.55% | 7,929,100 | 181,806,880 | 6.16 |
| 2026-09-02 | 22.78 | 22.35 | 22.83 | 22.11 | -2.06% | 5,679,600 | 127,439,224 | 4.41 |
| 2026-09-01 | 23.33 | 22.82 | 23.80 | 22.77 | -1.72% | 11,573,700 | 268,862,304 | 8.99 |
| 2026-08-31 | 21.11 | 23.22 | 23.22 | 20.86 | +10.00% | 9,697,800 | 220,456,000 | 7.53 |
| 2026-08-28 | 21.13 | 21.11 | 21.62 | 20.94 | -0.24% | 4,214,200 | 89,297,272 | 3.27 |
| 2026-08-27 | 21.75 | 21.16 | 21.76 | 21.09 | -1.12% | 3,726,000 | 79,201,400 | 2.89 |
| 2026-08-26 | 21.78 | 21.40 | 21.93 | 21.11 | -1.61% | 3,023,800 | 64,933,296 | 2.35 |
需要全历史数据与程序化访问？
查看 联诚精密 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002921 获取全部历史日线。