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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.46 | 13.72 | 13.30 | 13.67 | +0.74% | 2.91 | 8.12% |
| 2025-10-22 | 13.61 | 13.75 | 13.19 | 13.57 | -0.80% | 3.47 | 9.75% |
| 2025-10-21 | 13.00 | 13.81 | 13.00 | 13.68 | +5.31% | 6.46 | 18.02% |
| 2025-10-20 | 11.90 | 12.99 | 11.90 | 12.99 | +9.99% | 3.10 | 9.11% |
| 2025-10-17 | 12.59 | 12.91 | 11.66 | 11.81 | -5.67% | 2.57 | 8.04% |
| 2025-10-16 | 12.70 | 13.52 | 12.50 | 12.52 | -1.34% | 3.27 | 9.57% |
| 2025-10-15 | 12.49 | 12.86 | 12.11 | 12.69 | -2.98% | 3.16 | 9.54% |
| 2025-10-14 | 13.15 | 13.82 | 12.93 | 13.08 | +4.14% | 5.09 | 14.21% |
| 2025-10-13 | 12.72 | 13.18 | 12.30 | 12.56 | -7.71% | 3.17 | 9.42% |
| 2025-10-10 | 13.10 | 13.73 | 12.85 | 13.61 | +1.19% | 3.55 | 10.08% |
| 2025-10-09 | 13.14 | 13.90 | 13.14 | 13.45 | +1.51% | 5.34 | 14.99% |
| 2025-09-30 | 12.65 | 13.75 | 12.55 | 13.25 | +6.00% | 6.12 | 17.19% |
| 2025-09-29 | 12.91 | 13.48 | 12.50 | 12.50 | -4.73% | 3.88 | 11.47% |
| 2025-09-26 | 12.74 | 13.46 | 12.02 | 13.12 | +2.98% | 5.11 | 14.95% |
| 2025-09-25 | 13.98 | 14.90 | 12.73 | 12.74 | -8.48% | 7.06 | 19.65% |
| 2025-09-24 | 13.00 | 13.92 | 12.65 | 13.92 | +10.04% | 3.66 | 10.41% |
| 2025-09-23 | 11.46 | 12.65 | 11.46 | 12.65 | +10.00% | 2.21 | 6.69% |
| 2025-09-22 | 12.00 | 12.00 | 11.07 | 11.50 | -2.46% | 2.68 | 8.78% |
| 2025-09-19 | 12.41 | 12.51 | 11.69 | 11.79 | -4.07% | 3.44 | 10.89% |
| 2025-09-18 | 11.48 | 12.59 | 11.30 | 12.29 | +6.50% | 5.15 | 16.23% |