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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.60 | 9.69 | 9.28 | 9.54 | -2.35% | 7.21 | 6.27% |
| 2026-03-23 | 9.10 | 10.23 | 8.99 | 9.77 | +5.05% | 13.06 | 11.04% |
| 2026-03-20 | 9.71 | 9.96 | 9.29 | 9.30 | -6.06% | 10.65 | 9.16% |
| 2026-03-19 | 11.22 | 11.28 | 9.81 | 9.90 | -8.25% | 17.59 | 14.14% |
| 2026-03-18 | 10.48 | 10.79 | 10.25 | 10.79 | +9.99% | 7.56 | 5.88% |
| 2026-03-17 | 9.88 | 10.10 | 9.70 | 9.81 | -1.21% | 7.05 | 5.87% |
| 2026-03-16 | 10.19 | 10.54 | 9.80 | 9.93 | -1.29% | 9.92 | 8.04% |
| 2026-03-13 | 10.00 | 10.58 | 9.92 | 10.06 | +2.86% | 15.96 | 12.80% |
| 2026-03-12 | 9.50 | 9.78 | 9.28 | 9.78 | +10.01% | 8.21 | 6.98% |
| 2026-03-11 | 8.70 | 8.91 | 8.58 | 8.89 | +2.18% | 2.77 | 2.60% |
| 2026-03-10 | 8.82 | 8.89 | 8.68 | 8.70 | -3.01% | 3.58 | 3.36% |
| 2026-03-09 | 9.45 | 9.65 | 8.96 | 8.97 | +0.45% | 5.71 | 5.09% |
| 2026-03-06 | 8.65 | 9.04 | 8.58 | 8.93 | +3.12% | 2.74 | 2.55% |
| 2026-03-05 | 8.73 | 8.74 | 8.55 | 8.66 | +0.70% | 2.19 | 2.09% |
| 2026-03-04 | 8.81 | 8.86 | 8.57 | 8.60 | -3.59% | 3.27 | 3.09% |
| 2026-03-03 | 9.00 | 9.17 | 8.80 | 8.92 | -0.22% | 4.19 | 3.85% |
| 2026-03-02 | 9.05 | 9.13 | 8.80 | 8.94 | +0.45% | 3.46 | 3.18% |
| 2026-02-27 | 8.85 | 9.02 | 8.82 | 8.90 | +0.23% | 1.95 | 1.80% |
| 2026-02-26 | 8.92 | 9.02 | 8.85 | 8.88 | -0.67% | 1.88 | 1.73% |
| 2026-02-25 | 8.78 | 9.10 | 8.78 | 8.94 | +2.29% | 2.81 | 2.58% |