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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.82 | 7.84 | 7.76 | 7.82 | -0.13% | 0.90 | 0.95% |
| 2025-09-16 | 7.86 | 7.87 | 7.77 | 7.83 | -0.25% | 1.02 | 1.07% |
| 2025-09-15 | 7.91 | 7.94 | 7.83 | 7.85 | -0.63% | 0.84 | 0.88% |
| 2025-09-12 | 7.94 | 7.97 | 7.88 | 7.90 | -0.63% | 0.97 | 1.01% |
| 2025-09-11 | 7.88 | 7.95 | 7.81 | 7.95 | +0.89% | 0.93 | 0.97% |
| 2025-09-10 | 7.93 | 7.95 | 7.85 | 7.88 | -0.88% | 0.83 | 0.87% |
| 2025-09-09 | 7.93 | 8.04 | 7.89 | 7.95 | +0.38% | 1.27 | 1.32% |
| 2025-09-08 | 7.93 | 7.94 | 7.87 | 7.92 | +0.13% | 0.97 | 1.01% |
| 2025-09-05 | 7.79 | 7.92 | 7.76 | 7.91 | +1.67% | 1.15 | 1.21% |
| 2025-09-04 | 7.80 | 7.84 | 7.72 | 7.78 | 0.00% | 1.00 | 1.06% |
| 2025-09-03 | 7.87 | 7.89 | 7.78 | 7.78 | -1.02% | 0.84 | 0.89% |
| 2025-09-02 | 7.96 | 7.97 | 7.82 | 7.86 | -1.13% | 1.12 | 1.17% |
| 2025-09-01 | 7.98 | 8.02 | 7.92 | 7.95 | -0.38% | 1.06 | 1.09% |
| 2025-08-29 | 8.01 | 8.09 | 7.97 | 7.98 | -0.25% | 1.09 | 1.12% |
| 2025-08-28 | 7.97 | 8.02 | 7.83 | 8.00 | +0.25% | 1.55 | 1.60% |
| 2025-08-27 | 8.13 | 8.14 | 7.97 | 7.98 | -1.84% | 2.15 | 2.19% |
| 2025-08-26 | 8.10 | 8.19 | 8.06 | 8.13 | +0.25% | 1.31 | 1.33% |
| 2025-08-25 | 8.14 | 8.14 | 8.06 | 8.11 | +0.12% | 1.74 | 1.77% |
| 2025-08-22 | 8.07 | 8.12 | 8.01 | 8.10 | +0.25% | 1.50 | 1.54% |
| 2025-08-21 | 8.12 | 8.13 | 8.06 | 8.08 | -0.25% | 1.46 | 1.48% |