诚邦股份 sh.603316
25.76
-4.24%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.81 | 27.10 | 25.12 | 25.76 | -4.24% | 15.55 | 22.69% |
| 2026-05-22 | 26.50 | 27.98 | 24.53 | 26.90 | -1.28% | 20.22 | 29.30% |
| 2026-05-21 | 25.40 | 27.25 | 23.84 | 27.25 | +10.01% | 21.31 | 30.80% |
| 2026-05-20 | 24.50 | 24.77 | 23.50 | 24.77 | +9.99% | 3.58 | 5.53% |
| 2026-05-19 | 20.09 | 22.52 | 19.85 | 22.52 | +10.01% | 6.61 | 11.49% |
| 2026-05-18 | 19.10 | 20.47 | 19.10 | 20.47 | +9.99% | 6.61 | 12.48% |
| 2026-05-15 | 18.40 | 19.36 | 18.32 | 18.61 | +0.70% | 3.40 | 6.89% |
| 2026-05-14 | 18.85 | 18.92 | 18.45 | 18.48 | -2.12% | 2.79 | 5.67% |
| 2026-05-13 | 18.13 | 18.99 | 18.08 | 18.88 | +1.51% | 4.76 | 9.71% |
| 2026-05-12 | 19.03 | 19.18 | 18.59 | 18.60 | -3.18% | 4.78 | 9.63% |
| 2026-05-11 | 19.86 | 20.00 | 18.70 | 19.21 | +0.31% | 7.63 | 15.01% |
| 2026-05-08 | 18.79 | 19.47 | 18.60 | 19.15 | +1.48% | 8.21 | 16.31% |
| 2026-05-07 | 17.36 | 18.87 | 17.11 | 18.87 | +10.03% | 11.20 | 23.29% |
| 2026-05-06 | 16.27 | 17.15 | 16.01 | 17.15 | +10.01% | 4.23 | 9.62% |
| 2026-04-30 | 18.04 | 18.04 | 15.43 | 15.59 | -4.94% | 9.24 | 21.23% |
| 2026-04-29 | 15.55 | 16.58 | 15.55 | 16.40 | +4.26% | 2.15 | 5.00% |
| 2026-04-28 | 15.52 | 15.87 | 15.30 | 15.73 | +1.22% | 1.40 | 3.38% |
| 2026-04-27 | 15.13 | 15.85 | 14.91 | 15.54 | +3.19% | 1.35 | 3.30% |
| 2026-04-24 | 15.41 | 15.41 | 14.90 | 15.06 | -2.33% | 1.12 | 2.80% |
| 2026-04-23 | 15.79 | 15.83 | 15.08 | 15.42 | -1.72% | 1.45 | 3.58% |