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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.60 | 8.15 | 7.60 | 7.91 | +3.67% | 2.88 | 2.98% |
| 2025-12-17 | 7.60 | 7.66 | 7.54 | 7.63 | -0.65% | 1.17 | 1.26% |
| 2025-12-16 | 7.64 | 7.78 | 7.53 | 7.68 | +0.26% | 1.69 | 1.82% |
| 2025-12-15 | 7.41 | 7.68 | 7.41 | 7.66 | +3.65% | 1.40 | 1.52% |
| 2025-12-12 | 7.39 | 7.45 | 7.37 | 7.39 | -0.40% | 0.74 | 0.82% |
| 2025-12-11 | 7.55 | 7.55 | 7.40 | 7.42 | -1.33% | 0.63 | 0.70% |
| 2025-12-10 | 7.55 | 7.57 | 7.47 | 7.52 | -0.53% | 0.56 | 0.62% |
| 2025-12-09 | 7.61 | 7.63 | 7.55 | 7.56 | -0.92% | 0.60 | 0.65% |
| 2025-12-08 | 7.68 | 7.71 | 7.62 | 7.63 | -0.65% | 0.66 | 0.71% |
| 2025-12-05 | 7.52 | 7.68 | 7.49 | 7.68 | +2.13% | 0.74 | 0.80% |
| 2025-12-04 | 7.59 | 7.60 | 7.48 | 7.52 | -1.18% | 0.54 | 0.59% |
| 2025-12-03 | 7.58 | 7.65 | 7.57 | 7.61 | +0.40% | 0.65 | 0.71% |
| 2025-12-02 | 7.55 | 7.62 | 7.51 | 7.58 | +0.13% | 0.58 | 0.63% |
| 2025-12-01 | 7.55 | 7.58 | 7.52 | 7.57 | +0.66% | 0.72 | 0.79% |
| 2025-11-28 | 7.50 | 7.56 | 7.46 | 7.52 | +0.27% | 0.59 | 0.64% |
| 2025-11-27 | 7.45 | 7.56 | 7.43 | 7.50 | +0.67% | 0.67 | 0.73% |
| 2025-11-26 | 7.45 | 7.53 | 7.44 | 7.45 | 0.00% | 0.66 | 0.73% |
| 2025-11-25 | 7.42 | 7.51 | 7.37 | 7.45 | +0.95% | 0.80 | 0.89% |
| 2025-11-24 | 7.40 | 7.45 | 7.33 | 7.38 | +0.14% | 0.93 | 1.03% |
| 2025-11-21 | 7.68 | 7.72 | 7.36 | 7.37 | -4.78% | 1.37 | 1.50% |