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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.84 | 11.94 | 10.80 | 11.94 | +10.05% | 16.95 | 11.91% |
| 2026-04-21 | 10.99 | 10.99 | 10.70 | 10.85 | -2.43% | 5.76 | 4.38% |
| 2026-04-20 | 10.59 | 11.12 | 10.42 | 11.12 | +4.22% | 8.44 | 6.42% |
| 2026-04-17 | 10.54 | 10.84 | 10.50 | 10.67 | +0.85% | 6.52 | 5.04% |
| 2026-04-16 | 10.66 | 10.70 | 10.30 | 10.58 | -0.19% | 6.69 | 5.23% |
| 2026-04-15 | 10.75 | 10.75 | 10.11 | 10.60 | -1.58% | 8.31 | 6.53% |
| 2026-04-14 | 10.60 | 10.79 | 10.37 | 10.77 | 0.00% | 5.95 | 4.65% |
| 2026-04-13 | 11.04 | 11.07 | 10.58 | 10.77 | -0.65% | 6.72 | 5.14% |
| 2026-04-10 | 10.98 | 10.99 | 10.68 | 10.84 | -1.81% | 11.93 | 9.08% |
| 2026-04-09 | 10.18 | 11.04 | 10.06 | 11.04 | +9.96% | 14.19 | 10.91% |
| 2026-04-08 | 9.60 | 10.13 | 9.60 | 10.04 | -1.95% | 8.65 | 7.17% |
| 2026-04-07 | 9.38 | 10.24 | 9.34 | 10.24 | +9.99% | 3.98 | 3.29% |
| 2026-04-03 | 9.60 | 9.63 | 9.02 | 9.31 | -3.32% | 4.31 | 3.84% |
| 2026-04-02 | 9.67 | 9.89 | 9.48 | 9.63 | -2.03% | 4.78 | 4.07% |
| 2026-04-01 | 9.84 | 10.13 | 9.70 | 9.83 | +0.31% | 5.15 | 4.27% |
| 2026-03-31 | 10.33 | 10.46 | 9.78 | 9.80 | -5.59% | 7.00 | 5.73% |
| 2026-03-30 | 10.50 | 10.92 | 10.33 | 10.38 | -0.29% | 10.13 | 7.89% |
| 2026-03-27 | 9.92 | 10.76 | 9.87 | 10.41 | +3.89% | 11.12 | 8.82% |
| 2026-03-26 | 9.45 | 10.16 | 9.36 | 10.02 | +5.81% | 10.92 | 9.15% |
| 2026-03-25 | 9.32 | 9.56 | 9.20 | 9.47 | -0.73% | 7.20 | 6.33% |