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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.70 | 8.84 | 8.65 | 8.74 | +1.75% | 2.18 | 2.05% |
| 2026-02-13 | 8.62 | 8.69 | 8.58 | 8.59 | -1.15% | 1.74 | 1.66% |
| 2026-02-12 | 8.57 | 8.73 | 8.48 | 8.69 | +1.05% | 2.13 | 2.03% |
| 2026-02-11 | 8.47 | 8.73 | 8.45 | 8.60 | +1.30% | 2.10 | 2.00% |
| 2026-02-10 | 8.59 | 8.62 | 8.47 | 8.49 | -1.74% | 1.69 | 1.63% |
| 2026-02-09 | 8.56 | 8.72 | 8.51 | 8.64 | +1.65% | 2.94 | 2.80% |
| 2026-02-06 | 8.10 | 8.85 | 8.10 | 8.50 | +3.79% | 4.35 | 4.20% |
| 2026-02-05 | 8.44 | 8.48 | 8.17 | 8.19 | -1.09% | 2.34 | 2.33% |
| 2026-02-04 | 8.26 | 8.32 | 8.18 | 8.28 | +0.12% | 2.49 | 2.49% |
| 2026-02-03 | 8.31 | 8.37 | 8.07 | 8.27 | +0.36% | 3.27 | 3.28% |
| 2026-02-02 | 8.80 | 8.80 | 8.24 | 8.24 | -9.95% | 5.47 | 5.36% |
| 2026-01-30 | 9.03 | 9.18 | 8.80 | 9.15 | +0.66% | 4.13 | 3.77% |
| 2026-01-29 | 9.20 | 9.39 | 9.06 | 9.09 | -2.15% | 4.98 | 4.47% |
| 2026-01-28 | 9.00 | 9.52 | 8.99 | 9.29 | +3.68% | 7.19 | 6.36% |
| 2026-01-27 | 8.99 | 9.16 | 8.79 | 8.96 | 0.00% | 4.77 | 4.38% |
| 2026-01-26 | 9.16 | 9.27 | 8.89 | 8.96 | -2.71% | 7.50 | 6.86% |
| 2026-01-23 | 8.38 | 9.21 | 8.37 | 9.21 | +10.04% | 9.50 | 8.66% |
| 2026-01-22 | 8.32 | 8.46 | 8.28 | 8.37 | +0.84% | 1.77 | 1.74% |
| 2026-01-21 | 8.28 | 8.35 | 8.20 | 8.30 | -0.24% | 1.52 | 1.51% |
| 2026-01-20 | 8.30 | 8.35 | 8.23 | 8.32 | +0.24% | 1.89 | 1.87% |