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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.10 | 8.10 | 8.03 | 8.10 | +0.37% | 1.91 | 1.95% |
| 2025-08-19 | 7.91 | 8.17 | 7.85 | 8.07 | +1.77% | 2.96 | 3.02% |
| 2025-08-18 | 7.84 | 8.03 | 7.81 | 7.93 | +1.41% | 2.23 | 2.32% |
| 2025-08-15 | 7.65 | 7.82 | 7.65 | 7.82 | +1.96% | 1.33 | 1.41% |
| 2025-08-14 | 7.83 | 7.84 | 7.66 | 7.67 | -1.92% | 1.22 | 1.29% |
| 2025-08-13 | 7.74 | 7.88 | 7.74 | 7.82 | +1.03% | 1.27 | 1.34% |
| 2025-08-12 | 7.75 | 7.75 | 7.67 | 7.74 | +0.52% | 0.95 | 1.02% |
| 2025-08-11 | 7.67 | 7.73 | 7.63 | 7.70 | +0.79% | 1.00 | 1.07% |
| 2025-08-08 | 7.75 | 7.77 | 7.62 | 7.64 | -1.67% | 1.83 | 1.97% |
| 2025-08-07 | 7.80 | 7.83 | 7.73 | 7.77 | -0.38% | 0.86 | 0.91% |
| 2025-08-06 | 7.80 | 7.82 | 7.75 | 7.80 | -0.13% | 0.82 | 0.86% |
| 2025-08-05 | 7.80 | 7.83 | 7.77 | 7.81 | +0.13% | 0.81 | 0.86% |
| 2025-08-04 | 7.78 | 7.83 | 7.70 | 7.80 | +0.13% | 0.89 | 0.94% |
| 2025-08-01 | 7.76 | 7.85 | 7.75 | 7.79 | +0.26% | 0.75 | 0.79% |
| 2025-07-31 | 7.94 | 7.95 | 7.74 | 7.77 | -2.39% | 1.11 | 1.17% |
| 2025-07-30 | 7.94 | 8.05 | 7.91 | 7.96 | +0.13% | 1.08 | 1.11% |
| 2025-07-29 | 7.93 | 7.97 | 7.89 | 7.95 | +0.25% | 0.94 | 0.97% |
| 2025-07-28 | 7.87 | 8.09 | 7.83 | 7.93 | +0.89% | 1.89 | 1.95% |
| 2025-07-25 | 7.95 | 8.02 | 7.84 | 7.86 | -0.13% | 1.41 | 1.46% |
| 2025-07-24 | 7.76 | 7.88 | 7.75 | 7.87 | +1.29% | 1.19 | 1.26% |