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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.52 | 15.76 | 15.45 | 15.69 | +0.13% | 1.20 | 2.90% |
| 2026-04-21 | 15.80 | 15.87 | 15.50 | 15.67 | -1.32% | 1.16 | 2.81% |
| 2026-04-20 | 15.58 | 15.89 | 15.42 | 15.88 | +1.79% | 1.66 | 3.99% |
| 2026-04-17 | 15.09 | 15.65 | 15.00 | 15.60 | +2.70% | 1.56 | 3.84% |
| 2026-04-16 | 14.70 | 15.28 | 14.00 | 15.19 | +3.33% | 2.21 | 5.62% |
| 2026-04-15 | 14.69 | 14.95 | 14.61 | 14.70 | +0.34% | 1.42 | 3.64% |
| 2026-04-14 | 14.42 | 14.77 | 14.35 | 14.65 | +3.17% | 1.75 | 4.54% |
| 2026-04-13 | 14.00 | 14.55 | 14.00 | 14.20 | -0.56% | 1.06 | 2.81% |
| 2026-04-10 | 14.40 | 14.89 | 14.26 | 14.28 | +0.99% | 1.66 | 4.32% |
| 2026-04-09 | 14.00 | 14.40 | 13.82 | 14.14 | -0.28% | 1.56 | 4.19% |
| 2026-04-08 | 13.75 | 14.20 | 13.69 | 14.18 | +5.98% | 1.47 | 4.00% |
| 2026-04-07 | 13.55 | 13.83 | 13.32 | 13.38 | +0.15% | 1.15 | 3.23% |
| 2026-04-03 | 13.68 | 13.69 | 13.26 | 13.36 | -1.62% | 1.18 | 3.34% |
| 2026-04-02 | 14.11 | 14.80 | 13.50 | 13.58 | -4.57% | 2.31 | 6.23% |
| 2026-04-01 | 15.30 | 15.30 | 14.16 | 14.23 | -1.86% | 3.00 | 7.84% |
| 2026-03-31 | 14.95 | 16.28 | 14.40 | 14.50 | -2.36% | 3.23 | 8.09% |
| 2026-03-30 | 14.33 | 15.15 | 14.30 | 14.85 | +2.20% | 1.62 | 4.15% |
| 2026-03-27 | 14.29 | 14.90 | 14.08 | 14.53 | -0.82% | 1.49 | 3.90% |
| 2026-03-26 | 15.42 | 15.51 | 14.61 | 14.65 | -5.54% | 1.73 | 4.40% |
| 2026-03-25 | 15.20 | 15.96 | 14.97 | 15.51 | +3.61% | 2.02 | 4.92% |