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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.32 | 16.00 | 14.63 | 14.94 | -1.19% | 1.91 | 4.79% |
| 2025-11-19 | 15.72 | 15.76 | 14.96 | 15.12 | -4.42% | 1.96 | 4.87% |
| 2025-11-18 | 16.32 | 16.32 | 15.37 | 15.82 | -1.49% | 2.25 | 5.38% |
| 2025-11-17 | 17.15 | 17.26 | 15.80 | 16.06 | -6.08% | 4.29 | 9.99% |
| 2025-11-14 | 17.01 | 17.89 | 16.45 | 17.10 | -1.16% | 5.61 | 12.37% |
| 2025-11-13 | 15.54 | 17.30 | 15.46 | 17.30 | +9.98% | 2.84 | 6.44% |
| 2025-11-12 | 15.06 | 15.80 | 15.06 | 15.73 | +2.08% | 2.59 | 6.34% |
| 2025-11-11 | 15.58 | 16.42 | 15.17 | 15.41 | -0.64% | 3.16 | 7.67% |
| 2025-11-10 | 15.42 | 15.98 | 15.10 | 15.51 | +2.65% | 3.37 | 8.23% |
| 2025-11-07 | 14.50 | 15.44 | 14.50 | 15.11 | +5.37% | 4.34 | 10.93% |
| 2025-11-06 | 14.29 | 14.96 | 14.12 | 14.34 | +2.14% | 2.74 | 7.21% |
| 2025-11-05 | 13.64 | 14.15 | 13.55 | 14.04 | +1.08% | 1.95 | 5.33% |
| 2025-11-04 | 14.10 | 14.10 | 13.49 | 13.89 | 0.00% | 2.20 | 6.05% |
| 2025-11-03 | 13.42 | 14.09 | 13.16 | 13.89 | +4.59% | 3.23 | 8.90% |
| 2025-10-31 | 13.80 | 13.80 | 12.84 | 13.28 | +0.53% | 2.28 | 6.52% |
| 2025-10-30 | 13.96 | 14.28 | 13.12 | 13.21 | -3.51% | 2.46 | 6.91% |
| 2025-10-29 | 14.07 | 14.12 | 13.62 | 13.69 | -3.05% | 2.10 | 5.79% |
| 2025-10-28 | 13.60 | 14.29 | 13.50 | 14.12 | -0.77% | 2.66 | 7.19% |
| 2025-10-27 | 14.20 | 14.45 | 13.80 | 14.23 | +0.92% | 3.94 | 10.57% |
| 2025-10-24 | 13.99 | 14.84 | 13.51 | 14.10 | +3.15% | 5.32 | 14.22% |