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 |
|---|
| 2026-02-06 | 21.52 | 21.38 | -0.21 | -0.97% | 21.18 | 21.78 | 70397 | 15145.15 | 2.71% | 0.00 |
| 2026-02-05 | 21.54 | 21.59 | -0.11 | -0.51% | 21.43 | 21.98 | 84863 | 18390.36 | 3.27% | 0.00 |
| 2026-02-04 | 22.00 | 21.70 | -0.23 | -1.05% | 21.53 | 22.04 | 82526 | 17928.64 | 3.18% | 0.00 |
| 2026-02-03 | 21.68 | 21.93 | 0.46 | 2.14% | 21.52 | 21.94 | 88005 | 19198.31 | 3.39% | 0.00 |
| 2026-02-02 | 21.49 | 21.47 | -0.08 | -0.37% | 21.33 | 21.98 | 78618 | 17075.64 | 3.03% | 0.00 |
| 2026-01-30 | 21.60 | 21.55 | -0.29 | -1.33% | 21.12 | 21.77 | 85180 | 18295.28 | 3.28% | 0.00 |
| 2026-01-29 | 21.91 | 21.84 | -0.07 | -0.32% | 21.66 | 22.69 | 126850 | 28172.33 | 4.88% | 0.00 |
| 2026-01-28 | 22.35 | 21.91 | -0.49 | -2.19% | 21.84 | 22.58 | 84243 | 18618.82 | 3.24% | 0.00 |
| 2026-01-27 | 22.59 | 22.40 | -0.19 | -0.84% | 21.66 | 22.59 | 119481 | 26319.46 | 4.60% | 0.00 |
| 2026-01-26 | 23.04 | 22.59 | -0.58 | -2.50% | 22.25 | 23.17 | 136818 | 30899.04 | 5.27% | 0.00 |
| 2026-01-23 | 23.03 | 23.17 | 0.53 | 2.34% | 22.71 | 23.38 | 146869 | 33905.09 | 5.65% | 1.00 |
| 2026-01-22 | 22.48 | 22.64 | 0.15 | 0.67% | 22.32 | 22.78 | 100948 | 22808.96 | 3.88% | 0.00 |
| 2026-01-21 | 22.64 | 22.49 | -0.37 | -1.62% | 22.40 | 22.97 | 120374 | 27278.04 | 4.63% | 0.00 |
| 2026-01-20 | 23.88 | 22.86 | -1.00 | -4.19% | 22.55 | 23.99 | 185007 | 42703.18 | 7.12% | 0.00 |
| 2026-01-19 | 23.72 | 23.86 | -0.09 | -0.38% | 23.71 | 24.31 | 136816 | 32813.18 | 5.27% | 0.00 |
| 2026-01-16 | 25.34 | 23.95 | -1.64 | -6.41% | 23.70 | 25.47 | 272925 | 66324.30 | 10.50% | 0.00 |
| 2026-01-15 | 24.90 | 25.59 | 0.16 | 0.63% | 24.64 | 25.82 | 256443 | 64585.88 | 9.87% | 86.00 |
| 2026-01-14 | 25.30 | 25.43 | -0.38 | -1.47% | 25.01 | 26.95 | 429800 | 111366.96 | 16.54% | 9.00 |
| 2026-01-13 | 25.41 | 25.81 | 0.22 | 0.86% | 24.50 | 26.65 | 489936 | 125490.05 | 18.85% | 1.00 |
| 2026-01-12 | 24.95 | 25.59 | 0.91 | 3.69% | 24.68 | 25.92 | 481278 | 121833.66 | 18.52% | 22.00 |
| 2026-01-09 | 24.30 | 24.68 | -0.44 | -1.75% | 23.88 | 25.47 | 449580 | 110534.16 | 17.30% | 1.00 |
| 2026-01-08 | 24.82 | 25.12 | 0.57 | 2.32% | 24.24 | 26.15 | 589760 | 148847.17 | 22.70% | 15.00 |
| 2026-01-07 | 27.01 | 24.55 | -3.12 | -11.28% | 24.26 | 27.17 | 721616 | 181967.23 | 27.77% | 0.00 |
| 2026-01-06 | 24.70 | 27.67 | 4.61 | 19.99% | 24.50 | 27.67 | 903934 | 240521.42 | 34.79% | 0.00 |
| 2026-01-05 | 21.80 | 23.06 | 3.84 | 19.98% | 21.12 | 23.06 | 445670 | 100250.18 | 17.15% | 0.00 |
| 2025-12-31 | 19.30 | 19.22 | -0.06 | -0.31% | 19.08 | 19.48 | 49337 | 9473.78 | 1.90% | 0.00 |
| 2025-12-30 | 19.42 | 19.28 | -0.34 | -1.73% | 19.24 | 19.57 | 70475 | 13659.44 | 2.71% | 0.00 |
| 2025-12-29 | 19.21 | 19.62 | 0.35 | 1.82% | 19.20 | 20.15 | 125652 | 24877.49 | 4.84% | 0.00 |
| 2025-12-26 | 19.56 | 19.27 | -0.29 | -1.48% | 19.16 | 19.56 | 71267 | 13782.18 | 2.74% | 0.00 |
| 2025-12-25 | 19.25 | 19.56 | 0.19 | 0.98% | 19.21 | 19.69 | 98854 | 19306.93 | 3.80% | 0.00 |
| 2025-12-24 | 18.97 | 19.37 | 0.45 | 2.38% | 18.71 | 19.48 | 88883 | 17067.40 | 3.42% | 0.00 |
| 2025-12-23 | 19.20 | 18.92 | -0.42 | -2.17% | 18.80 | 19.21 | 51472 | 9777.72 | 1.98% | 0.00 |
| 2025-12-22 | 18.95 | 19.34 | 0.44 | 2.33% | 18.78 | 19.36 | 83315 | 15925.63 | 3.21% | 0.00 |
| 2025-12-19 | 18.61 | 18.90 | 0.24 | 1.29% | 18.58 | 19.08 | 51750 | 9735.93 | 1.99% | 0.00 |
| 2025-12-18 | 18.30 | 18.66 | 0.21 | 1.14% | 18.25 | 18.93 | 71273 | 13350.43 | 2.74% | 0.00 |
| 2025-12-17 | 18.16 | 18.45 | 0.30 | 1.65% | 18.06 | 18.55 | 75201 | 13772.58 | 2.89% | 0.00 |
| 2025-12-16 | 18.57 | 18.15 | -0.56 | -2.99% | 18.11 | 18.65 | 59260 | 10834.15 | 2.28% | 0.00 |
| 2025-12-15 | 19.31 | 18.71 | -0.39 | -2.04% | 18.67 | 19.38 | 82887 | 15632.46 | 3.19% | 0.00 |
| 2025-12-12 | 18.11 | 19.10 | 1.05 | 5.82% | 18.02 | 19.52 | 144214 | 27360.43 | 5.55% | 0.00 |
| 2025-12-11 | 18.46 | 18.05 | -0.41 | -2.22% | 18.05 | 18.52 | 36220 | 6601.13 | 1.39% | 0.00 |
| 2025-12-10 | 18.55 | 18.46 | -0.17 | -0.91% | 18.31 | 18.60 | 30324 | 5584.52 | 1.17% | 0.00 |
| 2025-12-09 | 18.90 | 18.63 | -0.28 | -1.48% | 18.61 | 19.04 | 39497 | 7431.12 | 1.52% | 0.00 |
| 2025-12-08 | 18.82 | 18.91 | 0.07 | 0.37% | 18.70 | 18.99 | 45924 | 8668.55 | 1.77% | 0.00 |
| 2025-12-05 | 18.27 | 18.84 | 0.57 | 3.12% | 18.27 | 19.07 | 66956 | 12561.88 | 2.58% | 0.00 |
| 2025-12-04 | 18.50 | 18.27 | -0.37 | -1.98% | 18.22 | 18.63 | 38276 | 7018.56 | 1.47% | 8.00 |
| 2025-12-03 | 18.95 | 18.64 | -0.14 | -0.75% | 18.51 | 19.01 | 38692 | 7231.48 | 1.49% | 12.00 |
| 2025-12-02 | 18.73 | 18.78 | 0.00 | 0.00% | 18.66 | 19.00 | 39594 | 7451.55 | 1.52% | 0.00 |
| 2025-12-01 | 18.46 | 18.78 | 0.32 | 1.73% | 18.46 | 18.85 | 39298 | 7354.42 | 1.51% | 0.00 |
| 2025-11-28 | 18.32 | 18.46 | 0.26 | 1.43% | 18.16 | 18.49 | 33513 | 6149.67 | 1.29% | 0.00 |
| 2025-11-27 | 18.18 | 18.20 | 0.01 | 0.05% | 18.17 | 18.37 | 26006 | 4749.28 | 1.00% | 0.00 |
| 2025-11-26 | 18.29 | 18.19 | -0.09 | -0.49% | 18.18 | 18.54 | 34487 | 6329.24 | 1.33% | 0.00 |
| 2025-11-25 | 18.32 | 18.28 | 0.17 | 0.94% | 18.02 | 18.50 | 44612 | 8191.58 | 1.72% | 0.00 |
| 2025-11-24 | 18.07 | 18.11 | 0.28 | 1.57% | 17.82 | 18.24 | 40192 | 7251.00 | 1.55% | 0.00 |
| 2025-11-21 | 18.41 | 17.83 | -0.83 | -4.45% | 17.80 | 18.71 | 64053 | 11571.68 | 2.46% | 0.00 |
| 2025-11-20 | 19.16 | 18.66 | -0.43 | -2.25% | 18.65 | 19.20 | 46112 | 8684.78 | 1.77% | 0.00 |
| 2025-11-19 | 19.35 | 19.09 | -0.17 | -0.88% | 18.90 | 19.37 | 46384 | 8842.06 | 1.79% | 0.00 |
| 2025-11-18 | 19.38 | 19.26 | -0.14 | -0.72% | 19.20 | 19.39 | 35672 | 6879.82 | 1.37% | 0.00 |
| 2025-11-17 | 19.64 | 19.40 | -0.40 | -2.02% | 19.31 | 19.64 | 51591 | 10028.10 | 1.99% | 0.00 |
| 2025-11-14 | 19.70 | 19.80 | -0.06 | -0.30% | 19.63 | 20.24 | 60684 | 12048.40 | 2.34% | 0.00 |
| 2025-11-13 | 19.95 | 19.86 | -0.30 | -1.49% | 19.49 | 19.99 | 81250 | 16031.83 | 3.13% | 0.00 |
| 2025-11-12 | 19.94 | 20.16 | 0.41 | 2.08% | 19.94 | 20.56 | 121797 | 24693.34 | 4.69% | 0.00 |
| 2025-11-11 | 19.99 | 19.75 | -0.20 | -1.00% | 19.71 | 20.03 | 47233 | 9368.86 | 1.82% | 0.00 |
| 2025-11-10 | 19.93 | 19.95 | 0.02 | 0.10% | 19.86 | 20.24 | 62089 | 12429.23 | 2.39% | 0.00 |
| 2025-11-07 | 20.40 | 19.93 | -0.62 | -3.02% | 19.83 | 20.41 | 105312 | 21097.50 | 4.05% | 0.00 |
| 2025-11-06 | 20.73 | 20.55 | -0.12 | -0.58% | 20.43 | 20.79 | 67476 | 13864.84 | 2.60% | 0.00 |
| 2025-11-05 | 20.64 | 20.67 | -0.17 | -0.82% | 20.32 | 21.06 | 84906 | 17501.52 | 3.27% | 0.00 |
| 2025-11-04 | 21.00 | 20.84 | -0.34 | -1.61% | 20.51 | 21.12 | 91732 | 19027.90 | 3.53% | 0.00 |
| 2025-11-03 | 21.45 | 21.18 | -0.23 | -1.07% | 20.87 | 21.45 | 103165 | 21708.32 | 3.97% | 0.00 |
| 2025-10-31 | 21.31 | 21.41 | -0.04 | -0.19% | 21.22 | 21.96 | 173030 | 37306.03 | 6.66% | 0.00 |
| 2025-10-30 | 20.77 | 21.45 | 0.85 | 4.13% | 20.57 | 22.30 | 244774 | 52234.79 | 9.42% | 5.00 |
| 2025-10-29 | 20.19 | 20.60 | 0.39 | 1.93% | 20.10 | 20.75 | 88038 | 18082.54 | 3.39% | 0.00 |
| 2025-10-28 | 20.25 | 20.21 | -0.21 | -1.03% | 20.09 | 20.36 | 60649 | 12260.75 | 2.33% | 0.00 |
| 2025-10-27 | 20.65 | 20.42 | 0.14 | 0.69% | 20.38 | 20.79 | 95616 | 19663.16 | 3.68% | 0.00 |
| 2025-10-24 | 19.50 | 20.28 | 0.72 | 3.68% | 19.42 | 20.47 | 119330 | 24015.85 | 4.59% | 67.00 |
| 2025-10-23 | 19.78 | 19.56 | -0.21 | -1.06% | 19.11 | 19.79 | 60913 | 11800.21 | 2.34% | 0.00 |
| 2025-10-22 | 19.99 | 19.77 | -0.23 | -1.15% | 19.73 | 20.16 | 49471 | 9826.49 | 1.90% | 0.00 |
| 2025-10-21 | 19.95 | 20.00 | 0.01 | 0.05% | 19.85 | 20.04 | 54499 | 10872.59 | 2.10% | 0.00 |
| 2025-10-20 | 19.52 | 19.99 | 0.85 | 4.44% | 19.37 | 20.11 | 92738 | 18459.63 | 3.57% | 0.00 |
| 2025-10-17 | 19.96 | 19.14 | -1.01 | -5.01% | 19.14 | 20.00 | 84308 | 16517.33 | 3.24% | 0.00 |
| 2025-10-16 | 20.05 | 20.15 | 0.00 | 0.00% | 19.87 | 20.60 | 102435 | 20778.99 | 3.94% | 0.00 |
深证大盘股票行情在线 K线走势图
诚益通(300430)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
