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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.04 | 8.39 | 8.04 | 8.30 | +2.72% | 2.53 | 2.52% |
| 2026-01-16 | 8.10 | 8.17 | 7.92 | 8.08 | +0.12% | 1.93 | 1.97% |
| 2026-01-15 | 8.07 | 8.13 | 8.03 | 8.07 | -0.25% | 1.01 | 1.03% |
| 2026-01-14 | 8.12 | 8.22 | 8.01 | 8.09 | -0.12% | 2.28 | 2.31% |
| 2026-01-13 | 8.20 | 8.23 | 8.08 | 8.10 | -1.10% | 1.59 | 1.61% |
| 2026-01-12 | 8.18 | 8.21 | 8.14 | 8.19 | +0.24% | 1.49 | 1.50% |
| 2026-01-09 | 8.16 | 8.18 | 8.08 | 8.17 | +0.25% | 1.51 | 1.52% |
| 2026-01-08 | 8.07 | 8.24 | 8.07 | 8.15 | +0.25% | 1.59 | 1.60% |
| 2026-01-07 | 8.08 | 8.21 | 8.06 | 8.13 | +0.62% | 1.69 | 1.71% |
| 2026-01-06 | 7.89 | 8.12 | 7.88 | 8.08 | +2.41% | 1.76 | 1.80% |
| 2026-01-05 | 7.95 | 7.99 | 7.87 | 7.89 | -0.38% | 1.14 | 1.19% |
| 2025-12-31 | 7.91 | 7.95 | 7.84 | 7.92 | 0.00% | 0.88 | 0.91% |
| 2025-12-30 | 7.95 | 8.01 | 7.85 | 7.92 | -0.63% | 1.10 | 1.14% |
| 2025-12-29 | 8.04 | 8.06 | 7.97 | 7.97 | -0.87% | 1.03 | 1.06% |
| 2025-12-26 | 8.01 | 8.11 | 7.99 | 8.04 | +0.75% | 1.23 | 1.26% |
| 2025-12-25 | 7.96 | 8.03 | 7.95 | 7.98 | -0.13% | 0.90 | 0.93% |
| 2025-12-24 | 7.91 | 8.03 | 7.87 | 7.99 | +1.01% | 1.21 | 1.25% |
| 2025-12-23 | 7.96 | 8.00 | 7.89 | 7.91 | -0.63% | 1.09 | 1.13% |
| 2025-12-22 | 8.00 | 8.03 | 7.90 | 7.96 | -0.62% | 1.53 | 1.58% |
| 2025-12-19 | 7.90 | 8.06 | 7.86 | 8.01 | +1.26% | 2.10 | 2.16% |