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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.67 | 8.74 | 8.57 | 8.59 | -1.15% | 0.93 | 4.07% |
| 2025-07-22 | 8.89 | 8.92 | 8.63 | 8.69 | -1.92% | 1.39 | 6.05% |
| 2025-07-21 | 8.77 | 8.87 | 8.74 | 8.86 | +1.37% | 1.44 | 6.17% |
| 2025-07-18 | 8.90 | 8.91 | 8.68 | 8.74 | -1.47% | 1.28 | 5.53% |
| 2025-07-17 | 8.88 | 8.90 | 8.80 | 8.87 | -0.23% | 1.21 | 5.18% |
| 2025-07-16 | 8.91 | 8.94 | 8.83 | 8.89 | -0.22% | 1.08 | 4.59% |
| 2025-07-15 | 8.99 | 9.00 | 8.77 | 8.91 | -1.55% | 1.85 | 7.91% |
| 2025-07-14 | 9.13 | 9.13 | 8.97 | 9.05 | -0.88% | 1.85 | 7.74% |
| 2025-07-11 | 9.11 | 9.20 | 8.98 | 9.13 | +0.22% | 2.69 | 11.22% |
| 2025-07-10 | 9.38 | 9.39 | 9.09 | 9.11 | -2.77% | 3.64 | 15.04% |
| 2025-07-09 | 9.83 | 9.86 | 9.31 | 9.37 | -6.67% | 6.17 | 24.42% |
| 2025-07-08 | 10.01 | 10.44 | 9.82 | 10.04 | -4.02% | 6.74 | 25.27% |
| 2025-07-07 | 11.28 | 11.48 | 10.46 | 10.46 | -9.98% | 9.43 | 32.69% |
| 2025-07-04 | 12.20 | 13.17 | 10.83 | 11.62 | -2.92% | 13.22 | 40.23% |
| 2025-07-03 | 11.10 | 11.97 | 10.15 | 11.97 | +10.02% | 10.51 | 35.35% |
| 2025-07-02 | 10.85 | 10.88 | 10.53 | 10.88 | +10.01% | 8.18 | 28.54% |
| 2025-07-01 | 9.89 | 9.89 | 9.89 | 9.89 | +10.01% | 0.78 | 2.98% |
| 2025-06-30 | 8.99 | 8.99 | 8.99 | 8.99 | +10.04% | 0.31 | 1.32% |
| 2025-06-27 | 7.50 | 8.17 | 7.50 | 8.17 | +9.96% | 1.97 | 9.54% |
| 2025-06-26 | 6.73 | 7.43 | 6.68 | 7.43 | +10.07% | 2.21 | 11.66% |