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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.42 | 7.50 | 7.37 | 7.50 | +1.08% | 0.85 | 0.94% |
| 2025-10-22 | 7.44 | 7.48 | 7.40 | 7.42 | 0.00% | 0.74 | 0.82% |
| 2025-10-21 | 7.30 | 7.42 | 7.28 | 7.42 | +1.64% | 0.88 | 0.98% |
| 2025-10-20 | 7.29 | 7.32 | 7.21 | 7.30 | +0.55% | 0.71 | 0.81% |
| 2025-10-17 | 7.37 | 7.41 | 7.24 | 7.26 | -1.49% | 0.66 | 0.74% |
| 2025-10-16 | 7.41 | 7.41 | 7.35 | 7.37 | -0.54% | 0.57 | 0.64% |
| 2025-10-15 | 7.39 | 7.45 | 7.39 | 7.41 | 0.00% | 0.77 | 0.86% |
| 2025-10-14 | 7.43 | 7.45 | 7.37 | 7.41 | +0.14% | 1.11 | 1.23% |
| 2025-10-13 | 7.29 | 7.42 | 7.24 | 7.40 | -0.40% | 1.04 | 1.16% |
| 2025-10-10 | 7.34 | 7.49 | 7.31 | 7.43 | +1.09% | 1.15 | 1.27% |
| 2025-10-09 | 7.30 | 7.37 | 7.27 | 7.35 | +0.96% | 0.97 | 1.09% |
| 2025-09-30 | 7.30 | 7.33 | 7.27 | 7.28 | -0.41% | 0.75 | 0.85% |
| 2025-09-29 | 7.24 | 7.33 | 7.14 | 7.31 | +0.97% | 0.75 | 0.86% |
| 2025-09-26 | 7.25 | 7.29 | 7.21 | 7.24 | -0.28% | 0.66 | 0.75% |
| 2025-09-25 | 7.33 | 7.34 | 7.19 | 7.26 | -1.09% | 0.98 | 1.11% |
| 2025-09-24 | 7.24 | 7.34 | 7.21 | 7.34 | +1.24% | 0.92 | 1.03% |
| 2025-09-23 | 7.33 | 7.35 | 7.13 | 7.25 | -0.96% | 1.53 | 1.75% |
| 2025-09-22 | 7.45 | 7.47 | 7.27 | 7.32 | -1.61% | 1.63 | 1.83% |
| 2025-09-19 | 7.67 | 7.71 | 7.43 | 7.44 | -3.00% | 2.68 | 2.93% |
| 2025-09-18 | 7.82 | 7.85 | 7.66 | 7.67 | -1.92% | 1.52 | 1.62% |