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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.78 | 7.80 | 7.69 | 7.74 | +0.13% | 0.71 | 0.75% |
| 2025-11-19 | 7.78 | 7.84 | 7.69 | 7.73 | -0.64% | 0.76 | 0.81% |
| 2025-11-18 | 7.88 | 7.89 | 7.73 | 7.78 | -1.39% | 0.98 | 1.03% |
| 2025-11-17 | 7.90 | 7.94 | 7.85 | 7.89 | -0.38% | 0.96 | 1.00% |
| 2025-11-14 | 7.93 | 7.97 | 7.90 | 7.92 | -0.25% | 0.84 | 0.87% |
| 2025-11-13 | 7.87 | 7.96 | 7.82 | 7.94 | +0.51% | 0.94 | 0.98% |
| 2025-11-12 | 7.91 | 7.93 | 7.85 | 7.90 | -0.25% | 0.84 | 0.87% |
| 2025-11-11 | 7.91 | 7.94 | 7.87 | 7.92 | +0.13% | 0.95 | 0.99% |
| 2025-11-10 | 7.88 | 7.92 | 7.83 | 7.91 | +0.76% | 0.95 | 0.99% |
| 2025-11-07 | 7.80 | 7.87 | 7.77 | 7.85 | +0.64% | 0.83 | 0.87% |
| 2025-11-06 | 7.78 | 7.84 | 7.77 | 7.80 | +0.39% | 0.72 | 0.76% |
| 2025-11-05 | 7.71 | 7.80 | 7.66 | 7.77 | +0.39% | 0.83 | 0.88% |
| 2025-11-04 | 7.76 | 7.80 | 7.70 | 7.74 | -0.26% | 0.76 | 0.80% |
| 2025-11-03 | 7.66 | 7.80 | 7.64 | 7.76 | +1.31% | 1.03 | 1.10% |
| 2025-10-31 | 7.62 | 7.70 | 7.61 | 7.66 | +0.39% | 0.80 | 0.86% |
| 2025-10-30 | 7.67 | 7.69 | 7.61 | 7.63 | -0.52% | 0.78 | 0.84% |
| 2025-10-29 | 7.68 | 7.70 | 7.59 | 7.67 | -0.39% | 0.83 | 0.90% |
| 2025-10-28 | 7.66 | 7.77 | 7.65 | 7.70 | +0.79% | 1.82 | 1.94% |
| 2025-10-27 | 7.52 | 7.68 | 7.51 | 7.64 | +2.83% | 2.15 | 2.32% |
| 2025-10-24 | 7.50 | 7.51 | 7.42 | 7.43 | -0.93% | 0.68 | 0.75% |