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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.85 | 14.68 | 13.85 | 14.38 | +3.75% | 1.48 | 3.91% |
| 2026-02-13 | 13.56 | 14.32 | 13.51 | 13.86 | +2.29% | 1.50 | 4.05% |
| 2026-02-12 | 13.79 | 13.94 | 13.44 | 13.55 | -1.81% | 0.95 | 2.64% |
| 2026-02-11 | 13.93 | 14.18 | 13.77 | 13.80 | -1.36% | 0.70 | 1.89% |
| 2026-02-10 | 14.03 | 14.21 | 13.80 | 13.99 | -0.85% | 0.78 | 2.10% |
| 2026-02-09 | 14.05 | 14.18 | 13.75 | 14.11 | +1.51% | 0.98 | 2.65% |
| 2026-02-06 | 13.75 | 14.08 | 13.51 | 13.90 | +0.72% | 0.86 | 2.35% |
| 2026-02-05 | 13.84 | 14.11 | 13.65 | 13.80 | -1.22% | 0.88 | 2.40% |
| 2026-02-04 | 14.37 | 14.37 | 13.71 | 13.97 | -3.19% | 1.28 | 3.48% |
| 2026-02-03 | 14.59 | 14.69 | 14.29 | 14.43 | +0.91% | 1.28 | 3.35% |
| 2026-02-02 | 14.58 | 15.35 | 14.30 | 14.30 | -3.44% | 2.59 | 6.66% |
| 2026-01-30 | 14.33 | 15.07 | 14.09 | 14.81 | +5.63% | 4.06 | 10.46% |
| 2026-01-29 | 13.40 | 14.74 | 13.19 | 14.02 | +4.63% | 4.05 | 10.72% |
| 2026-01-28 | 13.68 | 13.99 | 13.33 | 13.40 | -1.54% | 1.57 | 4.36% |
| 2026-01-27 | 13.58 | 13.65 | 13.05 | 13.61 | +0.44% | 1.36 | 3.84% |
| 2026-01-26 | 14.04 | 14.08 | 13.35 | 13.55 | -3.42% | 1.69 | 4.72% |
| 2026-01-23 | 14.24 | 14.55 | 13.98 | 14.03 | -1.82% | 1.82 | 4.88% |
| 2026-01-22 | 14.37 | 14.86 | 13.85 | 14.29 | +0.63% | 1.86 | 4.94% |
| 2026-01-21 | 14.37 | 14.80 | 14.19 | 14.20 | 0.00% | 1.44 | 3.80% |
| 2026-01-20 | 13.89 | 14.23 | 13.69 | 14.20 | -1.73% | 1.99 | 5.40% |