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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.11 | 14.84 | 14.11 | 14.44 | +0.98% | 1.23 | 3.20% |
| 2025-12-17 | 14.10 | 14.47 | 13.35 | 14.30 | +0.78% | 1.37 | 3.71% |
| 2025-12-16 | 14.89 | 14.90 | 14.10 | 14.19 | -5.27% | 1.41 | 3.73% |
| 2025-12-15 | 15.44 | 15.59 | 14.88 | 14.98 | -3.91% | 1.63 | 4.11% |
| 2025-12-12 | 15.00 | 16.09 | 14.82 | 15.59 | +4.00% | 2.37 | 5.77% |
| 2025-12-11 | 15.58 | 16.10 | 14.99 | 14.99 | -3.79% | 2.12 | 5.23% |
| 2025-12-10 | 15.40 | 15.75 | 15.04 | 15.58 | +0.91% | 2.87 | 7.07% |
| 2025-12-09 | 15.73 | 16.35 | 15.40 | 15.44 | -0.32% | 3.15 | 7.56% |
| 2025-12-08 | 14.51 | 15.49 | 14.50 | 15.49 | +10.01% | 2.64 | 6.58% |
| 2025-12-05 | 14.90 | 14.90 | 13.40 | 14.08 | -5.44% | 3.07 | 8.34% |
| 2025-12-04 | 14.86 | 15.38 | 14.66 | 14.89 | +0.47% | 1.61 | 4.05% |
| 2025-12-03 | 14.78 | 15.28 | 14.61 | 14.82 | -0.13% | 1.05 | 2.66% |
| 2025-12-02 | 15.11 | 15.13 | 14.61 | 14.84 | -2.30% | 1.05 | 2.68% |
| 2025-12-01 | 15.28 | 15.50 | 14.90 | 15.19 | 0.00% | 1.31 | 3.28% |
| 2025-11-28 | 14.50 | 15.80 | 14.50 | 15.19 | +2.98% | 1.97 | 4.88% |
| 2025-11-27 | 14.60 | 15.23 | 14.60 | 14.75 | +0.68% | 1.44 | 3.65% |
| 2025-11-26 | 14.92 | 15.08 | 14.58 | 14.65 | -1.61% | 1.24 | 3.17% |
| 2025-11-25 | 14.99 | 15.28 | 14.66 | 14.89 | +1.64% | 1.61 | 4.09% |
| 2025-11-24 | 14.71 | 14.78 | 14.16 | 14.65 | +1.17% | 1.20 | 3.12% |
| 2025-11-21 | 14.08 | 14.96 | 14.08 | 14.48 | -3.08% | 1.82 | 4.71% |