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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.65 | 6.71 | 6.55 | 6.65 | +0.30% | 0.36 | 2.03% |
| 2025-05-26 | 6.58 | 6.75 | 6.58 | 6.63 | 0.00% | 0.48 | 2.72% |
| 2025-05-23 | 6.72 | 6.82 | 6.58 | 6.63 | -1.78% | 0.54 | 3.05% |
| 2025-05-22 | 6.78 | 6.98 | 6.70 | 6.75 | -1.17% | 0.45 | 2.50% |
| 2025-05-21 | 7.02 | 7.02 | 6.77 | 6.83 | -2.15% | 0.47 | 2.61% |
| 2025-05-20 | 6.78 | 6.99 | 6.70 | 6.98 | +1.75% | 0.52 | 2.86% |
| 2025-05-19 | 6.62 | 6.89 | 6.62 | 6.86 | +3.63% | 0.63 | 3.49% |
| 2025-05-16 | 6.60 | 6.72 | 6.54 | 6.62 | +0.61% | 0.44 | 2.53% |
| 2025-05-15 | 6.46 | 6.64 | 6.44 | 6.58 | +1.39% | 0.51 | 2.94% |
| 2025-05-14 | 6.52 | 6.56 | 6.39 | 6.49 | +0.15% | 0.43 | 2.51% |
| 2025-05-13 | 6.72 | 6.72 | 6.44 | 6.48 | -1.52% | 0.50 | 2.90% |
| 2025-05-12 | 6.55 | 6.62 | 6.39 | 6.58 | +0.46% | 0.75 | 4.37% |
| 2025-05-09 | 6.38 | 6.78 | 6.38 | 6.55 | +1.24% | 0.91 | 5.26% |
| 2025-05-08 | 6.44 | 6.52 | 6.33 | 6.47 | +0.94% | 1.00 | 5.87% |
| 2025-05-07 | 6.22 | 6.55 | 6.14 | 6.41 | +2.07% | 1.77 | 10.65% |
| 2025-05-06 | 5.86 | 6.28 | 5.81 | 6.28 | +9.98% | 0.75 | 4.65% |