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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.73 | 8.78 | 8.63 | 8.73 | +0.81% | 1.08 | 4.69% |
| 2025-08-19 | 8.60 | 8.68 | 8.50 | 8.66 | +1.64% | 0.90 | 3.96% |
| 2025-08-18 | 8.46 | 8.69 | 8.43 | 8.52 | +1.43% | 0.95 | 4.18% |
| 2025-08-15 | 8.42 | 8.49 | 8.37 | 8.40 | -0.36% | 0.84 | 3.78% |
| 2025-08-14 | 8.67 | 8.70 | 8.40 | 8.43 | -2.77% | 1.00 | 4.44% |
| 2025-08-13 | 8.69 | 8.78 | 8.64 | 8.67 | 0.00% | 0.91 | 3.96% |
| 2025-08-12 | 8.82 | 8.82 | 8.58 | 8.67 | -2.25% | 1.49 | 6.48% |
| 2025-08-11 | 8.75 | 8.92 | 8.70 | 8.87 | +1.84% | 1.46 | 6.27% |
| 2025-08-08 | 8.75 | 8.85 | 8.66 | 8.71 | -1.02% | 1.38 | 5.99% |
| 2025-08-07 | 8.67 | 8.93 | 8.61 | 8.80 | +1.73% | 2.20 | 9.48% |
| 2025-08-06 | 8.68 | 8.68 | 8.56 | 8.65 | 0.00% | 0.70 | 3.09% |
| 2025-08-05 | 8.59 | 8.66 | 8.55 | 8.65 | +1.17% | 0.84 | 3.69% |
| 2025-08-04 | 8.42 | 8.59 | 8.37 | 8.55 | +1.30% | 0.77 | 3.41% |
| 2025-08-01 | 8.42 | 8.48 | 8.36 | 8.44 | +0.84% | 0.70 | 3.16% |
| 2025-07-31 | 8.54 | 8.58 | 8.37 | 8.37 | -1.99% | 0.91 | 4.08% |
| 2025-07-30 | 8.57 | 8.64 | 8.47 | 8.54 | -0.35% | 0.88 | 3.91% |
| 2025-07-29 | 8.72 | 8.72 | 8.46 | 8.57 | -1.38% | 1.04 | 4.63% |
| 2025-07-28 | 8.65 | 8.72 | 8.60 | 8.69 | +0.93% | 0.76 | 3.34% |
| 2025-07-25 | 8.68 | 8.70 | 8.58 | 8.61 | -1.03% | 0.78 | 3.43% |
| 2025-07-24 | 8.72 | 8.72 | 8.61 | 8.70 | +1.28% | 0.83 | 3.61% |