诚志股份 sz.000990
9.82
-2.77%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.00 | 10.07 | 9.68 | 9.82 | -2.77% | 3.97 | 3.32% |
| 2026-05-22 | 10.15 | 10.22 | 10.00 | 10.10 | 0.00% | 3.12 | 2.54% |
| 2026-05-21 | 10.56 | 10.67 | 10.07 | 10.10 | -5.78% | 4.25 | 3.38% |
| 2026-05-20 | 10.66 | 10.76 | 10.48 | 10.72 | 0.00% | 3.01 | 2.33% |
| 2026-05-19 | 11.16 | 11.18 | 10.48 | 10.72 | -4.71% | 5.36 | 4.14% |
| 2026-05-18 | 11.36 | 11.66 | 10.96 | 11.25 | +0.45% | 3.47 | 2.55% |
| 2026-05-15 | 11.22 | 11.48 | 11.07 | 11.20 | -0.09% | 4.10 | 2.98% |
| 2026-05-14 | 11.47 | 11.64 | 11.21 | 11.21 | -2.27% | 5.08 | 3.65% |
| 2026-05-13 | 11.23 | 11.58 | 11.23 | 11.47 | +1.06% | 4.20 | 3.02% |
| 2026-05-12 | 11.60 | 11.66 | 11.15 | 11.35 | -2.49% | 5.33 | 3.86% |
| 2026-05-11 | 11.34 | 11.93 | 11.31 | 11.64 | +3.37% | 8.11 | 5.78% |
| 2026-05-08 | 11.57 | 11.62 | 11.16 | 11.26 | -1.92% | 7.87 | 5.73% |
| 2026-05-07 | 12.37 | 12.37 | 11.35 | 11.48 | -8.96% | 13.57 | 9.60% |
| 2026-05-06 | 12.45 | 12.69 | 12.29 | 12.61 | +0.08% | 8.15 | 5.35% |
| 2026-04-30 | 12.97 | 13.07 | 12.46 | 12.60 | -2.63% | 8.15 | 5.27% |
| 2026-04-29 | 12.80 | 13.42 | 12.70 | 12.94 | -1.75% | 10.44 | 6.62% |
| 2026-04-28 | 12.30 | 13.18 | 12.10 | 13.17 | +5.11% | 12.04 | 7.84% |
| 2026-04-27 | 12.00 | 12.84 | 11.77 | 12.53 | +3.64% | 12.26 | 8.09% |
| 2026-04-24 | 12.34 | 12.55 | 11.95 | 12.09 | -2.50% | 10.94 | 7.37% |
| 2026-04-23 | 12.13 | 12.78 | 11.85 | 12.40 | +3.85% | 18.82 | 12.59% |