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 |
|---|
| 2025-09-16 | 21.58 | 21.97 | 0.44 | 2.04% | 21.36 | 22.11 | 101920 | 22213.85 | 3.92% | 0.00 |
| 2025-09-15 | 21.66 | 21.53 | -0.36 | -1.64% | 21.46 | 21.88 | 75607 | 16322.00 | 2.91% | 0.00 |
| 2025-09-12 | 21.80 | 21.89 | 0.29 | 1.34% | 21.61 | 22.07 | 105403 | 23022.86 | 4.06% | 0.00 |
| 2025-09-11 | 21.38 | 21.60 | 0.22 | 1.03% | 20.91 | 21.61 | 95697 | 20386.92 | 3.68% | 20.00 |
| 2025-09-10 | 21.26 | 21.38 | 0.18 | 0.85% | 21.21 | 21.64 | 58515 | 12560.43 | 2.25% | 2.00 |
| 2025-09-09 | 21.64 | 21.20 | -0.50 | -2.30% | 21.10 | 21.64 | 64899 | 13838.97 | 2.50% | 2.00 |
| 2025-09-08 | 21.21 | 21.70 | 0.28 | 1.31% | 21.18 | 21.75 | 81980 | 17668.24 | 3.15% | 0.00 |
| 2025-09-05 | 21.11 | 21.42 | 0.31 | 1.47% | 20.45 | 21.44 | 104758 | 21978.52 | 4.03% | 0.00 |
| 2025-09-04 | 21.10 | 21.11 | 0.04 | 0.19% | 20.55 | 21.66 | 102500 | 21769.92 | 3.94% | 9.00 |
| 2025-09-03 | 21.88 | 21.07 | -0.78 | -3.57% | 21.03 | 21.97 | 93064 | 19959.51 | 3.58% | 0.00 |
| 2025-09-02 | 22.61 | 21.85 | -0.98 | -4.29% | 21.63 | 22.63 | 147375 | 32519.97 | 5.67% | 3.00 |
| 2025-09-01 | 22.00 | 22.83 | 0.76 | 3.44% | 21.90 | 22.93 | 175207 | 39384.20 | 6.74% | 10.00 |
| 2025-08-29 | 22.41 | 22.07 | -0.12 | -0.54% | 21.91 | 22.63 | 136787 | 30383.94 | 5.26% | 0.00 |
| 2025-08-28 | 22.06 | 22.19 | 0.13 | 0.59% | 21.50 | 22.35 | 170689 | 37375.49 | 6.57% | 0.00 |
| 2025-08-27 | 22.66 | 22.06 | -0.58 | -2.56% | 21.98 | 23.04 | 187169 | 42457.37 | 7.20% | 6.00 |
| 2025-08-26 | 22.82 | 22.64 | -0.47 | -2.03% | 22.55 | 22.95 | 150450 | 34182.64 | 5.79% | 0.00 |
| 2025-08-25 | 22.90 | 23.11 | 0.28 | 1.23% | 22.79 | 23.45 | 196811 | 45491.23 | 7.57% | 0.00 |
| 2025-08-22 | 22.75 | 22.83 | 0.11 | 0.48% | 22.56 | 22.92 | 137945 | 31394.39 | 5.31% | 10.00 |
| 2025-08-21 | 23.09 | 22.72 | -0.41 | -1.77% | 22.53 | 23.26 | 160202 | 36606.07 | 6.17% | 0.00 |
| 2025-08-20 | 23.23 | 23.13 | -0.41 | -1.74% | 22.71 | 23.47 | 216919 | 50032.38 | 8.35% | 21.00 |
| 2025-08-19 | 23.86 | 23.54 | -0.54 | -2.24% | 23.43 | 24.43 | 290596 | 69339.27 | 11.18% | 0.00 |
| 2025-08-18 | 23.97 | 24.08 | -0.39 | -1.59% | 23.70 | 24.70 | 419938 | 101491.38 | 16.16% | 0.00 |
| 2025-08-15 | 24.80 | 24.47 | 0.25 | 1.03% | 24.15 | 25.60 | 424254 | 105002.86 | 16.33% | 6.00 |
| 2025-08-14 | 24.43 | 24.22 | -0.43 | -1.74% | 23.79 | 25.88 | 527781 | 129458.81 | 20.31% | 15.00 |
| 2025-08-13 | 22.69 | 24.65 | 1.79 | 7.83% | 22.50 | 24.87 | 542339 | 129087.32 | 20.87% | 2.00 |
| 2025-08-12 | 21.31 | 22.86 | 1.47 | 6.87% | 21.19 | 23.51 | 461454 | 104617.75 | 17.76% | 1.00 |
| 2025-08-11 | 21.13 | 21.39 | 0.04 | 0.19% | 20.81 | 22.03 | 305876 | 65655.45 | 11.77% | 33.00 |
| 2025-08-08 | 22.50 | 21.35 | -0.37 | -1.70% | 21.27 | 24.00 | 571283 | 129019.01 | 21.98% | 0.00 |
| 2025-08-07 | 20.90 | 21.72 | 0.82 | 3.92% | 20.80 | 21.75 | 294911 | 62778.76 | 11.35% | 1.00 |
| 2025-08-06 | 20.68 | 20.90 | -0.02 | -0.10% | 20.53 | 20.92 | 174064 | 36112.93 | 6.70% | 0.00 |
| 2025-08-05 | 20.18 | 20.92 | 0.78 | 3.87% | 20.11 | 20.99 | 285572 | 58899.77 | 10.99% | 0.00 |
| 2025-08-04 | 19.72 | 20.14 | 0.21 | 1.05% | 19.14 | 20.20 | 106530 | 21089.60 | 4.10% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
