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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.86 | 7.89 | 7.76 | 7.77 | -0.77% | 1.27 | 1.33% |
| 2025-07-22 | 7.75 | 7.84 | 7.68 | 7.83 | +1.16% | 1.52 | 1.61% |
| 2025-07-21 | 7.54 | 7.78 | 7.53 | 7.74 | +2.93% | 1.93 | 2.06% |
| 2025-07-18 | 7.48 | 7.53 | 7.47 | 7.52 | +0.53% | 0.75 | 0.83% |
| 2025-07-17 | 7.45 | 7.48 | 7.42 | 7.48 | +0.54% | 0.74 | 0.81% |
| 2025-07-16 | 7.46 | 7.50 | 7.42 | 7.44 | -0.40% | 0.86 | 0.95% |
| 2025-07-15 | 7.61 | 7.63 | 7.43 | 7.47 | -1.84% | 1.28 | 1.40% |
| 2025-07-14 | 7.69 | 7.71 | 7.60 | 7.61 | -2.06% | 1.66 | 1.79% |
| 2025-07-11 | 7.76 | 7.81 | 7.73 | 7.77 | 0.00% | 0.91 | 0.97% |
| 2025-07-10 | 7.67 | 7.77 | 7.67 | 7.77 | +1.04% | 0.89 | 0.95% |
| 2025-07-09 | 7.71 | 7.75 | 7.66 | 7.69 | -0.13% | 0.71 | 0.76% |
| 2025-07-08 | 7.66 | 7.70 | 7.63 | 7.70 | +0.52% | 0.61 | 0.65% |
| 2025-07-07 | 7.63 | 7.66 | 7.61 | 7.66 | +0.39% | 0.51 | 0.55% |
| 2025-07-04 | 7.72 | 7.73 | 7.62 | 7.63 | -1.04% | 0.74 | 0.79% |
| 2025-07-03 | 7.66 | 7.73 | 7.64 | 7.71 | +0.39% | 0.93 | 0.99% |
| 2025-07-02 | 7.60 | 7.71 | 7.56 | 7.68 | +1.19% | 0.84 | 0.90% |
| 2025-07-01 | 7.55 | 7.59 | 7.52 | 7.59 | +0.40% | 0.49 | 0.54% |
| 2025-06-30 | 7.55 | 7.57 | 7.51 | 7.56 | +0.80% | 0.57 | 0.62% |
| 2025-06-27 | 7.46 | 7.58 | 7.46 | 7.50 | +0.67% | 0.56 | 0.62% |
| 2025-06-26 | 7.50 | 7.51 | 7.45 | 7.45 | -0.67% | 0.57 | 0.63% |