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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.19 | 7.49 | 6.72 | 6.75 | -0.88% | 1.91 | 10.23% |
| 2025-06-24 | 6.58 | 6.83 | 6.58 | 6.81 | +3.34% | 0.41 | 2.31% |
| 2025-06-23 | 6.39 | 6.63 | 6.32 | 6.59 | +2.17% | 0.49 | 2.81% |
| 2025-06-20 | 6.43 | 6.57 | 6.39 | 6.45 | +0.31% | 0.41 | 2.38% |
| 2025-06-19 | 6.75 | 6.78 | 6.42 | 6.43 | -4.74% | 0.58 | 3.34% |
| 2025-06-18 | 6.68 | 6.86 | 6.60 | 6.75 | +0.30% | 0.46 | 2.56% |
| 2025-06-17 | 6.75 | 7.04 | 6.69 | 6.73 | -0.30% | 0.63 | 3.48% |
| 2025-06-16 | 6.68 | 6.82 | 6.65 | 6.75 | +0.90% | 0.39 | 2.17% |
| 2025-06-13 | 6.90 | 6.90 | 6.64 | 6.69 | -3.04% | 0.53 | 2.99% |
| 2025-06-12 | 6.86 | 6.92 | 6.78 | 6.90 | +0.58% | 0.31 | 1.69% |
| 2025-06-11 | 6.82 | 6.96 | 6.76 | 6.86 | +0.88% | 0.36 | 2.00% |
| 2025-06-10 | 7.00 | 7.04 | 6.69 | 6.80 | -2.86% | 0.57 | 3.14% |
| 2025-06-09 | 7.05 | 7.08 | 6.95 | 7.00 | -0.85% | 0.48 | 2.62% |
| 2025-06-06 | 6.84 | 7.15 | 6.82 | 7.06 | +3.52% | 0.73 | 3.93% |
| 2025-06-05 | 6.86 | 6.96 | 6.77 | 6.82 | -0.58% | 0.36 | 1.97% |
| 2025-06-04 | 6.78 | 6.99 | 6.78 | 6.86 | +1.48% | 0.41 | 2.26% |
| 2025-06-03 | 6.70 | 6.80 | 6.65 | 6.76 | +0.15% | 0.35 | 1.95% |
| 2025-05-30 | 6.72 | 6.80 | 6.64 | 6.75 | +0.30% | 0.36 | 2.03% |
| 2025-05-29 | 6.64 | 6.75 | 6.58 | 6.73 | +0.15% | 0.42 | 2.36% |
| 2025-05-28 | 6.65 | 6.75 | 6.49 | 6.72 | +1.05% | 0.49 | 2.78% |