诚志股份(000990)股票行情
诚志股份(000990)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.62 | 7.55 | -0.06 | -0.79% | 7.55 | 7.67 | 105153 | 8001.52 | 0.87% |
| 2025-04-29 | 7.51 | 7.61 | 0.08 | 1.06% | 7.50 | 7.61 | 89180 | 6764.53 | 0.73% |
| 2025-04-28 | 7.60 | 7.53 | -0.10 | -1.31% | 7.48 | 7.62 | 120022 | 9038.30 | 0.99% |
| 2025-04-25 | 7.60 | 7.63 | 0.17 | 2.28% | 7.58 | 7.68 | 229585 | 17522.29 | 1.89% |
| 2025-04-24 | 7.53 | 7.46 | -0.13 | -1.71% | 7.43 | 7.55 | 160500 | 12003.16 | 1.32% |
| 2025-04-23 | 7.57 | 7.59 | 0.03 | 0.40% | 7.53 | 7.64 | 175178 | 13279.74 | 1.44% |
| 2025-04-22 | 7.66 | 7.56 | -0.27 | -3.45% | 7.56 | 7.72 | 431776 | 32928.70 | 3.55% |
| 2025-04-21 | 7.27 | 7.83 | 0.54 | 7.41% | 7.22 | 8.02 | 517043 | 40362.30 | 4.25% |
| 2025-04-18 | 7.26 | 7.29 | 0.04 | 0.55% | 7.20 | 7.29 | 47295 | 3431.10 | 0.39% |
| 2025-04-17 | 7.18 | 7.25 | 0.06 | 0.83% | 7.12 | 7.30 | 86950 | 6303.86 | 0.72% |
| 2025-04-16 | 7.25 | 7.19 | -0.10 | -1.37% | 7.12 | 7.27 | 76378 | 5488.46 | 0.63% |
| 2025-04-15 | 7.26 | 7.29 | 0.04 | 0.55% | 7.18 | 7.38 | 101006 | 7356.28 | 0.83% |
| 2025-04-14 | 7.25 | 7.25 | 0.06 | 0.83% | 7.21 | 7.29 | 86646 | 6277.20 | 0.71% |
| 2025-04-11 | 7.16 | 7.19 | -0.12 | -1.64% | 7.16 | 7.29 | 125132 | 9029.42 | 1.03% |
| 2025-04-10 | 7.18 | 7.31 | 0.23 | 3.25% | 7.13 | 7.43 | 200813 | 14596.16 | 1.65% |
| 2025-04-09 | 6.99 | 7.08 | 0.01 | 0.14% | 6.74 | 7.12 | 149756 | 10415.50 | 1.23% |
| 2025-04-08 | 6.85 | 7.07 | 0.24 | 3.51% | 6.85 | 7.11 | 183708 | 12901.56 | 1.51% |
| 2025-04-07 | 7.34 | 6.83 | -0.76 | -10.01% | 6.83 | 7.34 | 273568 | 19119.02 | 2.25% |
| 2025-04-03 | 7.47 | 7.59 | 0.08 | 1.07% | 7.46 | 7.62 | 93184 | 7037.56 | 0.77% |
| 2025-04-02 | 7.56 | 7.51 | -0.06 | -0.79% | 7.48 | 7.58 | 77817 | 5862.64 | 0.64% |
| 2025-04-01 | 7.37 | 7.57 | 0.21 | 2.85% | 7.37 | 7.60 | 136783 | 10286.04 | 1.13% |
| 2025-03-31 | 7.47 | 7.36 | -0.19 | -2.52% | 7.30 | 7.53 | 135302 | 10006.46 | 1.11% |
| 2025-03-28 | 7.76 | 7.55 | -0.23 | -2.96% | 7.53 | 7.79 | 157044 | 11981.40 | 1.29% |
| 2025-03-27 | 7.76 | 7.78 | -0.01 | -0.13% | 7.73 | 7.90 | 163798 | 12789.87 | 1.35% |
| 2025-03-26 | 7.79 | 7.79 | -0.03 | -0.38% | 7.77 | 7.87 | 155252 | 12135.82 | 1.28% |
| 2025-03-25 | 7.63 | 7.82 | 0.19 | 2.49% | 7.60 | 7.83 | 197575 | 15318.50 | 1.63% |
| 2025-03-24 | 7.63 | 7.63 | 0.00 | 0.00% | 7.51 | 7.66 | 110624 | 8375.80 | 0.91% |
| 2025-03-21 | 7.63 | 7.63 | -0.02 | -0.26% | 7.58 | 7.74 | 109914 | 8418.64 | 0.90% |
| 2025-03-20 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.69 | 83163 | 6361.61 | 0.68% |
| 2025-03-19 | 7.66 | 7.63 | -0.04 | -0.52% | 7.58 | 7.66 | 79014 | 6022.17 | 0.65% |
| 2025-03-18 | 7.79 | 7.67 | -0.08 | -1.03% | 7.64 | 7.79 | 133041 | 10224.72 | 1.09% |
| 2025-03-17 | 7.58 | 7.75 | 0.18 | 2.38% | 7.57 | 7.86 | 214317 | 16517.00 | 1.76% |
| 2025-03-14 | 7.37 | 7.57 | 0.18 | 2.44% | 7.36 | 7.58 | 154595 | 11572.50 | 1.27% |
| 2025-03-13 | 7.37 | 7.39 | 0.02 | 0.27% | 7.30 | 7.40 | 97665 | 7179.31 | 0.80% |
| 2025-03-12 | 7.44 | 7.37 | -0.04 | -0.54% | 7.36 | 7.44 | 76771 | 5673.74 | 0.63% |
| 2025-03-11 | 7.32 | 7.41 | 0.05 | 0.68% | 7.26 | 7.42 | 92217 | 6769.88 | 0.76% |
| 2025-03-10 | 7.35 | 7.36 | 0.00 | 0.00% | 7.33 | 7.43 | 87018 | 6412.29 | 0.72% |
| 2025-03-07 | 7.43 | 7.36 | -0.07 | -0.94% | 7.34 | 7.45 | 96206 | 7115.18 | 0.79% |
| 2025-03-06 | 7.40 | 7.43 | 0.06 | 0.81% | 7.35 | 7.43 | 97898 | 7247.75 | 0.81% |
| 2025-03-05 | 7.46 | 7.37 | -0.10 | -1.34% | 7.30 | 7.47 | 118346 | 8708.22 | 0.97% |
| 2025-03-04 | 7.50 | 7.47 | -0.04 | -0.53% | 7.43 | 7.51 | 93196 | 6960.85 | 0.77% |
| 2025-03-03 | 7.47 | 7.51 | 0.05 | 0.67% | 7.46 | 7.62 | 108727 | 8218.60 | 0.89% |
| 2025-02-28 | 7.57 | 7.46 | -0.15 | -1.97% | 7.44 | 7.64 | 119508 | 8999.22 | 0.98% |
| 2025-02-27 | 7.61 | 7.61 | 0.02 | 0.26% | 7.49 | 7.66 | 106775 | 8081.59 | 0.88% |
| 2025-02-26 | 7.44 | 7.59 | 0.15 | 2.02% | 7.42 | 7.62 | 119076 | 8994.60 | 0.98% |
| 2025-02-25 | 7.49 | 7.44 | -0.07 | -0.93% | 7.41 | 7.52 | 85392 | 6371.63 | 0.70% |
| 2025-02-24 | 7.47 | 7.51 | 0.04 | 0.54% | 7.44 | 7.57 | 115138 | 8654.08 | 0.95% |
| 2025-02-21 | 7.43 | 7.47 | 0.05 | 0.67% | 7.36 | 7.52 | 126486 | 9413.10 | 1.04% |
| 2025-02-20 | 7.47 | 7.42 | -0.05 | -0.67% | 7.40 | 7.48 | 100277 | 7453.78 | 0.83% |
| 2025-02-19 | 7.43 | 7.47 | 0.00 | 0.00% | 7.41 | 7.48 | 90582 | 6744.16 | 0.75% |
| 2025-02-18 | 7.58 | 7.47 | -0.11 | -1.45% | 7.42 | 7.61 | 98201 | 7401.86 | 0.81% |
| 2025-02-17 | 7.59 | 7.58 | 0.00 | 0.00% | 7.54 | 7.63 | 89954 | 6815.87 | 0.74% |
| 2025-02-14 | 7.61 | 7.58 | -0.03 | -0.39% | 7.55 | 7.64 | 71719 | 5440.20 | 0.59% |
| 2025-02-13 | 7.64 | 7.61 | -0.05 | -0.65% | 7.60 | 7.69 | 76041 | 5803.20 | 0.63% |
| 2025-02-12 | 7.58 | 7.66 | 0.06 | 0.79% | 7.57 | 7.66 | 77001 | 5874.01 | 0.63% |
| 2025-02-11 | 7.60 | 7.60 | 0.01 | 0.13% | 7.48 | 7.61 | 77757 | 5869.39 | 0.64% |
| 2025-02-10 | 7.54 | 7.59 | 0.06 | 0.80% | 7.52 | 7.64 | 87461 | 6630.73 | 0.72% |
| 2025-02-07 | 7.41 | 7.53 | 0.13 | 1.76% | 7.38 | 7.59 | 115524 | 8666.92 | 0.95% |
| 2025-02-06 | 7.29 | 7.40 | 0.08 | 1.09% | 7.25 | 7.41 | 81814 | 6010.91 | 0.67% |
| 2025-02-05 | 7.45 | 7.32 | -0.07 | -0.95% | 7.28 | 7.47 | 78522 | 5795.69 | 0.65% |
| 2025-01-27 | 7.41 | 7.39 | 0.00 | 0.00% | 7.39 | 7.56 | 88686 | 6628.63 | 0.73% |
| 2025-01-24 | 7.30 | 7.39 | 0.08 | 1.09% | 7.28 | 7.40 | 63320 | 4651.89 | 0.52% |
| 2025-01-23 | 7.35 | 7.31 | 0.02 | 0.27% | 7.30 | 7.47 | 71445 | 5279.99 | 0.59% |
| 2025-01-22 | 7.31 | 7.29 | -0.05 | -0.68% | 7.25 | 7.32 | 47208 | 3435.16 | 0.39% |
| 2025-01-21 | 7.39 | 7.34 | -0.03 | -0.41% | 7.30 | 7.43 | 59439 | 4366.03 | 0.49% |
| 2025-01-20 | 7.40 | 7.37 | 0.00 | 0.00% | 7.35 | 7.47 | 63636 | 4716.95 | 0.52% |
| 2025-01-17 | 7.28 | 7.37 | 0.06 | 0.82% | 7.22 | 7.40 | 69624 | 5102.42 | 0.57% |
| 2025-01-16 | 7.22 | 7.31 | 0.09 | 1.25% | 7.22 | 7.39 | 98984 | 7256.49 | 0.81% |
| 2025-01-15 | 7.23 | 7.22 | -0.01 | -0.14% | 7.14 | 7.24 | 76113 | 5472.23 | 0.63% |
| 2025-01-14 | 7.04 | 7.23 | 0.21 | 2.99% | 7.02 | 7.26 | 103454 | 7402.36 | 0.85% |
| 2025-01-13 | 6.99 | 7.02 | 0.01 | 0.14% | 6.90 | 7.04 | 72126 | 5037.17 | 0.59% |
| 2025-01-10 | 7.19 | 7.01 | -0.15 | -2.09% | 7.00 | 7.22 | 82531 | 5858.20 | 0.68% |
| 2025-01-09 | 7.22 | 7.16 | -0.10 | -1.38% | 7.16 | 7.29 | 69510 | 5020.17 | 0.57% |
| 2025-01-08 | 7.37 | 7.26 | -0.11 | -1.49% | 7.09 | 7.38 | 100934 | 7291.07 | 0.83% |
| 2025-01-07 | 7.42 | 7.37 | -0.04 | -0.54% | 7.28 | 7.45 | 75216 | 5529.38 | 0.62% |
| 2025-01-06 | 7.37 | 7.41 | 0.04 | 0.54% | 7.33 | 7.49 | 79155 | 5858.21 | 0.65% |
| 2025-01-03 | 7.55 | 7.37 | -0.11 | -1.47% | 7.35 | 7.62 | 111142 | 8320.69 | 0.91% |
| 2025-01-02 | 7.75 | 7.48 | -0.27 | -3.48% | 7.44 | 7.81 | 125418 | 9579.42 | 1.03% |
| 2024-12-31 | 7.96 | 7.75 | -0.22 | -2.76% | 7.73 | 8.00 | 89089 | 6994.29 | 0.73% |
| 2024-12-30 | 7.95 | 7.97 | -0.01 | -0.13% | 7.89 | 7.97 | 66789 | 5299.52 | 0.55% |
深证大盘股票行情在线 K线走势图
