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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.11 | 12.30 | 10.81 | 11.54 | +0.79% | 5.23 | 17.53% |
| 2025-09-16 | 10.56 | 11.45 | 10.45 | 11.45 | +9.99% | 2.66 | 9.02% |
| 2025-09-15 | 10.95 | 11.00 | 10.35 | 10.41 | -4.23% | 3.26 | 11.73% |
| 2025-09-12 | 10.27 | 11.40 | 10.17 | 10.87 | +4.72% | 5.04 | 17.82% |
| 2025-09-11 | 10.19 | 11.00 | 10.00 | 10.38 | +3.59% | 5.59 | 20.49% |
| 2025-09-10 | 9.21 | 10.02 | 9.19 | 10.02 | +9.99% | 1.56 | 6.00% |
| 2025-09-09 | 9.28 | 9.47 | 9.10 | 9.11 | -1.83% | 1.22 | 5.01% |
| 2025-09-08 | 9.62 | 9.62 | 9.15 | 9.28 | -2.32% | 1.54 | 6.28% |
| 2025-09-05 | 9.40 | 9.76 | 9.15 | 9.50 | +1.39% | 1.86 | 7.47% |
| 2025-09-04 | 9.72 | 9.90 | 9.23 | 9.37 | -5.35% | 2.75 | 11.00% |
| 2025-09-03 | 9.60 | 10.20 | 9.34 | 9.90 | +3.02% | 3.63 | 13.99% |
| 2025-09-02 | 9.69 | 9.88 | 9.42 | 9.61 | -2.73% | 3.04 | 12.03% |
| 2025-09-01 | 10.29 | 10.30 | 9.73 | 9.88 | +3.56% | 6.37 | 24.02% |
| 2025-08-29 | 8.59 | 9.54 | 8.55 | 9.54 | +10.03% | 1.67 | 6.75% |
| 2025-08-28 | 8.53 | 8.67 | 8.26 | 8.67 | +1.05% | 1.49 | 6.64% |
| 2025-08-27 | 9.05 | 9.06 | 8.58 | 8.58 | -5.09% | 2.04 | 8.76% |
| 2025-08-26 | 9.49 | 9.50 | 8.92 | 9.04 | -4.14% | 2.45 | 10.19% |
| 2025-08-25 | 9.61 | 10.21 | 9.35 | 9.43 | +1.07% | 4.69 | 18.26% |
| 2025-08-22 | 9.15 | 9.58 | 8.93 | 9.33 | +2.30% | 3.83 | 15.73% |
| 2025-08-21 | 8.80 | 9.40 | 8.74 | 9.12 | +4.47% | 4.22 | 17.55% |