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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.81 | 14.83 | 14.10 | 14.45 | -2.17% | 2.13 | 5.60% |
| 2026-01-16 | 15.59 | 15.70 | 14.77 | 14.77 | -4.96% | 2.74 | 6.79% |
| 2026-01-15 | 15.11 | 15.76 | 15.04 | 15.54 | +2.10% | 1.87 | 4.62% |
| 2026-01-14 | 15.83 | 16.56 | 15.05 | 15.22 | -4.04% | 3.20 | 7.71% |
| 2026-01-13 | 15.26 | 16.09 | 15.10 | 15.86 | +4.07% | 2.97 | 7.16% |
| 2026-01-12 | 15.30 | 15.88 | 15.08 | 15.24 | -0.46% | 2.05 | 5.04% |
| 2026-01-09 | 15.39 | 15.50 | 15.02 | 15.31 | -1.16% | 1.41 | 3.50% |
| 2026-01-08 | 15.62 | 15.89 | 15.44 | 15.49 | -1.09% | 1.55 | 3.75% |
| 2026-01-07 | 16.24 | 16.40 | 15.52 | 15.66 | +0.32% | 2.56 | 6.13% |
| 2026-01-06 | 14.88 | 15.85 | 14.57 | 15.61 | +5.12% | 2.77 | 6.84% |
| 2026-01-05 | 14.67 | 14.98 | 14.52 | 14.85 | +2.41% | 1.49 | 3.82% |
| 2025-12-31 | 14.71 | 15.28 | 14.06 | 14.50 | -1.36% | 1.25 | 3.27% |
| 2025-12-30 | 14.81 | 15.36 | 14.66 | 14.70 | -1.47% | 1.17 | 2.97% |
| 2025-12-29 | 15.09 | 15.75 | 14.84 | 14.92 | +0.27% | 1.72 | 4.26% |
| 2025-12-26 | 14.34 | 15.13 | 14.31 | 14.88 | +3.77% | 1.92 | 4.89% |
| 2025-12-25 | 14.29 | 14.64 | 14.16 | 14.34 | +0.35% | 0.92 | 2.43% |
| 2025-12-24 | 13.80 | 14.38 | 13.80 | 14.29 | +2.58% | 0.93 | 2.49% |
| 2025-12-23 | 14.00 | 14.12 | 13.77 | 13.93 | -0.78% | 0.94 | 2.57% |
| 2025-12-22 | 14.31 | 14.82 | 14.00 | 14.04 | -2.23% | 1.28 | 3.39% |
| 2025-12-19 | 14.83 | 15.05 | 14.20 | 14.36 | -0.55% | 1.13 | 2.97% |