诚益通(300430)股票行情
诚益通(300430)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 |
|---|
| 2025-08-01 | 20.21 | 19.93 | -0.28 | -1.39% | 19.88 | 20.44 | 121800 | 24506.23 | 4.69% | 0.00 |
| 2025-07-31 | 20.18 | 20.21 | 0.09 | 0.45% | 19.77 | 20.49 | 173629 | 35030.18 | 6.68% | 1.00 |
| 2025-07-30 | 20.70 | 20.12 | -0.54 | -2.61% | 19.96 | 20.83 | 172087 | 35085.01 | 6.62% | 0.00 |
| 2025-07-29 | 20.69 | 20.66 | -0.13 | -0.63% | 20.28 | 20.71 | 128367 | 26277.27 | 4.94% | 0.00 |
| 2025-07-28 | 20.25 | 20.79 | 0.56 | 2.77% | 20.12 | 20.92 | 188719 | 38816.50 | 7.26% | 0.00 |
| 2025-07-25 | 20.07 | 20.23 | 0.08 | 0.40% | 19.95 | 20.42 | 108784 | 21969.01 | 4.19% | 0.00 |
| 2025-07-24 | 19.88 | 20.15 | 0.34 | 1.72% | 19.88 | 20.38 | 111261 | 22420.40 | 4.28% | 0.00 |
| 2025-07-23 | 19.96 | 19.81 | -0.29 | -1.44% | 19.61 | 20.20 | 112766 | 22428.13 | 4.34% | 0.00 |
| 2025-07-22 | 20.38 | 20.10 | -0.22 | -1.08% | 19.90 | 20.42 | 143642 | 28862.35 | 5.53% | 0.00 |
| 2025-07-21 | 19.85 | 20.32 | 0.33 | 1.65% | 19.83 | 20.34 | 123516 | 24935.94 | 4.75% | 1.00 |
| 2025-07-18 | 20.50 | 19.99 | -0.25 | -1.24% | 19.88 | 20.66 | 125848 | 25342.71 | 4.84% | 0.00 |
| 2025-07-17 | 19.86 | 20.24 | 0.38 | 1.91% | 19.70 | 20.32 | 107930 | 21696.40 | 4.15% | 61.00 |
| 2025-07-16 | 20.08 | 19.86 | -0.22 | -1.10% | 19.75 | 20.18 | 100678 | 20068.59 | 3.87% | 0.00 |
| 2025-07-15 | 20.41 | 20.08 | -0.41 | -2.00% | 19.80 | 20.61 | 137240 | 27575.12 | 5.28% | 1.00 |
| 2025-07-14 | 20.48 | 20.49 | 0.18 | 0.89% | 20.12 | 20.51 | 122604 | 24940.78 | 4.72% | 17.00 |
| 2025-07-11 | 20.03 | 20.31 | 0.37 | 1.86% | 19.90 | 20.70 | 164900 | 33517.71 | 6.35% | 12.00 |
| 2025-07-10 | 19.80 | 19.98 | 0.02 | 0.10% | 19.38 | 20.09 | 119953 | 23725.91 | 4.62% | 0.00 |
| 2025-07-09 | 20.20 | 19.96 | -0.22 | -1.09% | 19.88 | 20.53 | 149699 | 30256.29 | 5.76% | 5.00 |
| 2025-07-08 | 19.85 | 20.18 | 0.18 | 0.90% | 19.70 | 20.24 | 160331 | 32128.34 | 6.17% | 0.00 |
| 2025-07-07 | 20.11 | 20.00 | -0.53 | -2.58% | 19.84 | 20.42 | 195017 | 39164.20 | 7.50% | 0.00 |
| 2025-07-04 | 21.02 | 20.53 | 0.43 | 2.14% | 20.30 | 21.15 | 356758 | 74115.52 | 13.73% | 0.00 |
| 2025-07-03 | 20.24 | 20.10 | -0.08 | -0.40% | 19.98 | 20.60 | 136945 | 27633.33 | 5.27% | 0.00 |
| 2025-07-02 | 20.63 | 20.18 | -0.82 | -3.90% | 20.06 | 21.16 | 243816 | 50035.86 | 9.38% | 0.00 |
| 2025-07-01 | 20.68 | 21.00 | 0.15 | 0.72% | 20.58 | 21.93 | 388820 | 82543.88 | 14.96% | 5.00 |
| 2025-06-30 | 20.70 | 20.85 | 1.09 | 5.52% | 20.08 | 21.16 | 363126 | 74953.28 | 13.97% | 9.00 |
| 2025-06-27 | 19.70 | 19.76 | 0.06 | 0.30% | 19.51 | 20.02 | 122332 | 24162.62 | 4.71% | 0.00 |
| 2025-06-26 | 19.91 | 19.70 | -0.38 | -1.89% | 19.66 | 20.19 | 160960 | 32117.84 | 6.19% | 0.00 |
| 2025-06-25 | 19.68 | 20.08 | 0.46 | 2.34% | 19.37 | 20.11 | 193224 | 38147.50 | 7.44% | 1.00 |
| 2025-06-24 | 19.19 | 19.62 | 0.35 | 1.82% | 19.07 | 19.72 | 170059 | 33086.32 | 6.54% | 1.00 |
| 2025-06-23 | 18.43 | 19.27 | 0.54 | 2.88% | 18.43 | 19.36 | 150610 | 28702.44 | 5.80% | 0.00 |
| 2025-06-20 | 19.31 | 18.73 | -1.04 | -5.26% | 18.72 | 19.50 | 207746 | 39357.06 | 7.99% | 35.00 |
| 2025-06-19 | 19.41 | 19.77 | 0.00 | 0.00% | 19.18 | 20.36 | 343785 | 68080.01 | 13.23% | 2.00 |
| 2025-06-18 | 20.66 | 19.77 | -1.25 | -5.95% | 19.70 | 21.30 | 429612 | 87682.99 | 16.53% | 10.00 |
| 2025-06-17 | 20.80 | 21.02 | 1.96 | 10.28% | 20.36 | 21.94 | 536412 | 112469.54 | 20.64% | 9.00 |
| 2025-06-16 | 18.91 | 19.06 | 0.60 | 3.25% | 18.85 | 19.59 | 140060 | 26836.56 | 5.39% | 10.00 |
| 2025-06-13 | 19.09 | 18.46 | -0.88 | -4.55% | 18.46 | 19.15 | 143872 | 26918.08 | 5.54% | 0.00 |
| 2025-06-12 | 19.16 | 19.34 | 0.18 | 0.94% | 19.03 | 19.62 | 137841 | 26658.47 | 5.30% | 7.00 |
| 2025-06-11 | 19.20 | 19.16 | -0.11 | -0.57% | 18.97 | 19.35 | 103281 | 19755.95 | 3.97% | 8.00 |
| 2025-06-10 | 19.56 | 19.27 | -0.38 | -1.93% | 18.96 | 19.83 | 167697 | 32455.10 | 6.45% | 0.00 |
| 2025-06-09 | 19.47 | 19.65 | 0.15 | 0.77% | 19.30 | 19.90 | 155335 | 30488.45 | 5.98% | 3.00 |
| 2025-06-06 | 19.42 | 19.50 | -0.03 | -0.15% | 19.25 | 19.99 | 175020 | 34210.20 | 6.74% | 10.00 |
| 2025-06-05 | 19.94 | 19.53 | -0.42 | -2.11% | 19.38 | 20.10 | 167071 | 32736.60 | 6.43% | 0.00 |
| 2025-06-04 | 20.08 | 19.95 | -0.35 | -1.72% | 19.65 | 20.10 | 205067 | 40718.07 | 7.89% | 0.00 |
| 2025-06-03 | 19.60 | 20.30 | 0.34 | 1.70% | 19.55 | 21.00 | 263258 | 53706.96 | 10.13% | 5.00 |
| 2025-05-30 | 19.19 | 19.96 | 0.69 | 3.58% | 19.07 | 21.10 | 351076 | 70631.76 | 13.51% | 14.00 |
| 2025-05-29 | 18.70 | 19.27 | 0.42 | 2.23% | 18.68 | 19.33 | 186509 | 35471.41 | 7.18% | 5.00 |
| 2025-05-28 | 18.52 | 18.85 | 0.55 | 3.01% | 18.51 | 19.12 | 195322 | 36769.45 | 7.52% | 4.00 |
| 2025-05-27 | 18.18 | 18.30 | 0.11 | 0.60% | 18.00 | 18.34 | 97956 | 17832.14 | 3.77% | 0.00 |
| 2025-05-26 | 18.04 | 18.19 | 0.24 | 1.34% | 17.67 | 18.34 | 112962 | 20409.85 | 4.35% | 17.00 |
| 2025-05-23 | 17.98 | 17.95 | -0.03 | -0.17% | 17.94 | 18.48 | 147151 | 26811.15 | 5.66% | 3.00 |
| 2025-05-22 | 18.50 | 17.98 | -1.19 | -6.21% | 17.98 | 18.68 | 220966 | 40371.47 | 8.50% | 0.00 |
| 2025-05-21 | 19.90 | 19.17 | -0.49 | -2.49% | 19.17 | 20.46 | 276738 | 54949.86 | 10.65% | 4.00 |
| 2025-05-20 | 19.85 | 19.66 | -0.29 | -1.45% | 18.87 | 19.85 | 238193 | 45718.07 | 9.17% | 1.00 |
| 2025-05-19 | 19.50 | 19.95 | 0.73 | 3.80% | 19.50 | 20.56 | 274693 | 54731.13 | 10.57% | 5.00 |
| 2025-05-16 | 19.98 | 19.22 | -0.53 | -2.68% | 19.03 | 19.98 | 238406 | 45908.89 | 9.17% | 14.00 |
| 2025-05-15 | 19.40 | 19.75 | 0.65 | 3.40% | 18.80 | 20.34 | 337928 | 66404.68 | 13.00% | 3.00 |
| 2025-05-14 | 18.58 | 19.10 | 0.20 | 1.06% | 18.51 | 20.58 | 307962 | 59580.22 | 11.85% | 0.00 |
| 2025-05-13 | 18.35 | 18.90 | 1.02 | 5.70% | 18.12 | 19.40 | 335613 | 62847.35 | 12.92% | 1.00 |
| 2025-05-12 | 18.02 | 17.88 | 0.54 | 3.11% | 17.59 | 18.30 | 165627 | 29688.88 | 6.37% | 0.00 |
| 2025-05-09 | 17.94 | 17.34 | -0.69 | -3.83% | 17.32 | 18.18 | 158995 | 28034.27 | 6.12% | 0.00 |
| 2025-05-08 | 17.67 | 18.03 | 0.25 | 1.41% | 17.67 | 19.10 | 240960 | 44259.82 | 9.27% | 0.00 |
| 2025-05-07 | 17.71 | 17.78 | 0.37 | 2.13% | 17.48 | 18.65 | 261276 | 47178.04 | 10.05% | 0.00 |
| 2025-05-06 | 16.98 | 17.41 | 1.08 | 6.61% | 16.85 | 17.50 | 165312 | 28342.33 | 6.36% | 0.00 |
| 2025-04-30 | 16.15 | 16.33 | 0.32 | 2.00% | 16.08 | 16.52 | 71817 | 11730.07 | 2.76% | 0.00 |
| 2025-04-29 | 15.65 | 16.01 | 0.27 | 1.72% | 15.53 | 16.15 | 63178 | 10065.77 | 2.43% | 0.00 |
| 2025-04-28 | 16.01 | 15.74 | -0.34 | -2.11% | 15.58 | 16.15 | 79381 | 12515.82 | 3.05% | 0.00 |
| 2025-04-25 | 16.06 | 16.08 | 0.27 | 1.71% | 15.97 | 16.35 | 97782 | 15775.44 | 3.76% | 0.00 |
| 2025-04-24 | 16.30 | 15.81 | -0.85 | -5.10% | 15.60 | 16.30 | 176063 | 28028.34 | 6.78% | 0.00 |
| 2025-04-23 | 16.50 | 16.66 | 0.29 | 1.77% | 16.42 | 16.77 | 107873 | 17909.96 | 4.15% | 7.00 |
| 2025-04-22 | 16.58 | 16.37 | -0.36 | -2.15% | 16.32 | 16.66 | 91312 | 15030.36 | 3.51% | 0.00 |
| 2025-04-21 | 16.52 | 16.73 | 0.18 | 1.09% | 16.26 | 16.78 | 116555 | 19310.45 | 4.49% | 4.00 |
| 2025-04-18 | 16.12 | 16.55 | 0.38 | 2.35% | 15.99 | 16.85 | 166353 | 27445.54 | 6.40% | 10.00 |
| 2025-04-17 | 15.93 | 16.17 | 0.07 | 0.43% | 15.90 | 16.58 | 107677 | 17566.69 | 4.14% | 0.00 |
| 2025-04-16 | 16.16 | 16.10 | -0.22 | -1.35% | 15.85 | 16.85 | 128105 | 20823.37 | 4.93% | 0.00 |
| 2025-04-15 | 16.52 | 16.32 | -0.28 | -1.69% | 16.11 | 16.63 | 108528 | 17718.74 | 4.18% | 0.00 |
| 2025-04-14 | 16.81 | 16.60 | 0.09 | 0.55% | 16.44 | 16.98 | 112433 | 18798.24 | 4.33% | 0.00 |
| 2025-04-11 | 16.29 | 16.51 | 0.03 | 0.18% | 16.22 | 16.82 | 119201 | 19743.53 | 4.59% | 0.00 |
| 2025-04-10 | 16.64 | 16.48 | 0.33 | 2.04% | 16.41 | 17.09 | 170345 | 28463.98 | 6.56% | 0.00 |
| 2025-04-09 | 15.38 | 16.15 | 0.37 | 2.34% | 14.21 | 16.49 | 199299 | 31044.97 | 7.67% | 0.00 |
| 2025-04-08 | 15.50 | 15.78 | 0.62 | 4.09% | 15.35 | 16.08 | 166948 | 26226.21 | 6.42% | 0.00 |
深证大盘股票行情在线 K线走势图
