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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.85 | 15.14 | 14.32 | 14.97 | +4.47% | 2.19 | 5.63% |
| 2026-03-23 | 15.45 | 15.49 | 14.25 | 14.33 | -9.25% | 3.12 | 7.94% |
| 2026-03-20 | 17.03 | 17.13 | 15.75 | 15.79 | -5.73% | 3.95 | 9.24% |
| 2026-03-19 | 16.66 | 16.98 | 16.05 | 16.75 | +2.20% | 5.66 | 12.96% |
| 2026-03-18 | 15.20 | 16.39 | 15.00 | 16.39 | +10.00% | 3.07 | 7.25% |
| 2026-03-17 | 15.98 | 16.31 | 14.90 | 14.90 | -6.70% | 2.58 | 6.35% |
| 2026-03-16 | 16.03 | 16.68 | 15.47 | 15.97 | +1.01% | 2.57 | 6.11% |
| 2026-03-13 | 16.59 | 16.69 | 15.78 | 15.81 | -3.36% | 2.72 | 6.38% |
| 2026-03-12 | 16.33 | 17.30 | 16.20 | 16.36 | +0.18% | 4.24 | 9.62% |
| 2026-03-11 | 16.01 | 16.66 | 16.01 | 16.33 | +1.24% | 3.26 | 7.53% |
| 2026-03-10 | 16.50 | 16.55 | 15.99 | 16.13 | +0.94% | 4.00 | 9.34% |
| 2026-03-09 | 15.84 | 16.76 | 15.82 | 15.98 | -5.67% | 7.20 | 16.77% |
| 2026-03-06 | 15.41 | 16.94 | 15.41 | 16.94 | +10.00% | 3.35 | 7.71% |
| 2026-03-05 | 15.07 | 15.98 | 14.90 | 15.40 | +5.99% | 4.96 | 12.17% |
| 2026-03-04 | 13.07 | 14.53 | 13.06 | 14.53 | +9.99% | 2.24 | 6.05% |
| 2026-03-03 | 13.99 | 14.07 | 13.16 | 13.21 | -5.24% | 1.20 | 3.34% |
| 2026-03-02 | 14.40 | 14.45 | 13.86 | 13.94 | -5.17% | 1.65 | 4.43% |
| 2026-02-27 | 14.13 | 14.74 | 13.90 | 14.70 | +3.59% | 1.53 | 3.99% |
| 2026-02-26 | 14.26 | 14.47 | 14.01 | 14.19 | -0.70% | 0.91 | 2.44% |
| 2026-02-25 | 14.40 | 14.55 | 14.16 | 14.29 | -0.63% | 0.88 | 2.32% |