诚邦股份(603316)股票行情
诚邦股份(603316)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 | 8.42 | 8.44 | 0.07 | 0.84% | 8.36 | 8.48 | 83426 | 7032.67 | 3.16% |
| 2025-07-31 | 8.54 | 8.37 | -0.17 | -1.99% | 8.37 | 8.58 | 107948 | 9132.02 | 4.08% |
| 2025-07-30 | 8.57 | 8.54 | -0.03 | -0.35% | 8.47 | 8.64 | 103363 | 8834.83 | 3.91% |
| 2025-07-29 | 8.72 | 8.57 | -0.12 | -1.38% | 8.46 | 8.72 | 122313 | 10448.97 | 4.63% |
| 2025-07-28 | 8.65 | 8.69 | 0.08 | 0.93% | 8.60 | 8.72 | 88189 | 7642.41 | 3.34% |
| 2025-07-25 | 8.68 | 8.61 | -0.09 | -1.03% | 8.58 | 8.70 | 90747 | 7823.57 | 3.43% |
| 2025-07-24 | 8.72 | 8.70 | 0.11 | 1.28% | 8.61 | 8.72 | 95473 | 8262.32 | 3.61% |
| 2025-07-23 | 8.67 | 8.59 | -0.10 | -1.15% | 8.57 | 8.74 | 107533 | 9287.76 | 4.07% |
| 2025-07-22 | 8.89 | 8.69 | -0.17 | -1.92% | 8.63 | 8.92 | 160010 | 13939.55 | 6.05% |
| 2025-07-21 | 8.77 | 8.86 | 0.12 | 1.37% | 8.74 | 8.87 | 163067 | 14373.46 | 6.17% |
| 2025-07-18 | 8.90 | 8.74 | -0.13 | -1.47% | 8.68 | 8.91 | 146242 | 12805.52 | 5.53% |
| 2025-07-17 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.90 | 136854 | 12106.62 | 5.18% |
| 2025-07-16 | 8.91 | 8.89 | -0.02 | -0.22% | 8.83 | 8.94 | 121252 | 10766.33 | 4.59% |
| 2025-07-15 | 8.99 | 8.91 | -0.14 | -1.55% | 8.77 | 9.00 | 208940 | 18517.15 | 7.91% |
| 2025-07-14 | 9.13 | 9.05 | -0.08 | -0.88% | 8.97 | 9.13 | 204579 | 18489.84 | 7.74% |
| 2025-07-11 | 9.11 | 9.13 | 0.02 | 0.22% | 8.98 | 9.20 | 296385 | 26908.10 | 11.22% |
| 2025-07-10 | 9.38 | 9.11 | -0.26 | -2.77% | 9.09 | 9.39 | 397423 | 36419.91 | 15.04% |
| 2025-07-09 | 9.83 | 9.37 | -0.67 | -6.67% | 9.31 | 9.86 | 645360 | 61665.09 | 24.42% |
| 2025-07-08 | 10.01 | 10.04 | -0.42 | -4.02% | 9.82 | 10.44 | 667866 | 67387.38 | 25.27% |
| 2025-07-07 | 11.28 | 10.46 | -1.16 | -9.98% | 10.46 | 11.48 | 863873 | 94303.57 | 32.69% |
| 2025-07-04 | 12.20 | 11.62 | -0.35 | -2.92% | 10.83 | 13.17 | 1063099 | 132168.80 | 40.23% |
| 2025-07-03 | 11.10 | 11.97 | 1.09 | 10.02% | 10.15 | 11.97 | 934110 | 105067.09 | 35.35% |
| 2025-07-02 | 10.85 | 10.88 | 0.99 | 10.01% | 10.53 | 10.88 | 754125 | 81772.80 | 28.54% |
| 2025-07-01 | 9.89 | 9.89 | 0.90 | 10.01% | 9.89 | 9.89 | 78705 | 7783.88 | 2.98% |
| 2025-06-30 | 8.99 | 8.99 | 0.82 | 10.04% | 8.99 | 8.99 | 34932 | 3140.40 | 1.32% |
| 2025-06-27 | 7.50 | 8.17 | 0.74 | 9.96% | 7.50 | 8.17 | 252211 | 19709.66 | 9.54% |
| 2025-06-26 | 6.73 | 7.43 | 0.68 | 10.07% | 6.68 | 7.43 | 308230 | 22077.88 | 11.66% |
| 2025-06-25 | 7.19 | 6.75 | -0.06 | -0.88% | 6.72 | 7.49 | 270364 | 19113.84 | 10.23% |
| 2025-06-24 | 6.58 | 6.81 | 0.22 | 3.34% | 6.58 | 6.83 | 61141 | 4126.71 | 2.31% |
| 2025-06-23 | 6.39 | 6.59 | 0.14 | 2.17% | 6.32 | 6.63 | 74253 | 4860.42 | 2.81% |
| 2025-06-20 | 6.43 | 6.45 | 0.02 | 0.31% | 6.39 | 6.57 | 62975 | 4071.96 | 2.38% |
| 2025-06-19 | 6.75 | 6.43 | -0.32 | -4.74% | 6.42 | 6.78 | 88390 | 5825.47 | 3.34% |
| 2025-06-18 | 6.68 | 6.75 | 0.02 | 0.30% | 6.60 | 6.86 | 67777 | 4552.86 | 2.56% |
| 2025-06-17 | 6.75 | 6.73 | -0.02 | -0.30% | 6.69 | 7.04 | 91931 | 6255.19 | 3.48% |
| 2025-06-16 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.82 | 57319 | 3867.40 | 2.17% |
| 2025-06-13 | 6.90 | 6.69 | -0.21 | -3.04% | 6.64 | 6.90 | 79129 | 5324.16 | 2.99% |
| 2025-06-12 | 6.86 | 6.90 | 0.04 | 0.58% | 6.78 | 6.92 | 44626 | 3057.93 | 1.69% |
| 2025-06-11 | 6.82 | 6.86 | 0.06 | 0.88% | 6.76 | 6.96 | 52726 | 3620.25 | 2.00% |
| 2025-06-10 | 7.00 | 6.80 | -0.20 | -2.86% | 6.69 | 7.04 | 82965 | 5660.82 | 3.14% |
| 2025-06-09 | 7.05 | 7.00 | -0.06 | -0.85% | 6.95 | 7.08 | 69210 | 4844.44 | 2.62% |
| 2025-06-06 | 6.84 | 7.06 | 0.24 | 3.52% | 6.82 | 7.15 | 103804 | 7279.88 | 3.93% |
| 2025-06-05 | 6.86 | 6.82 | -0.04 | -0.58% | 6.77 | 6.96 | 52028 | 3552.44 | 1.97% |
| 2025-06-04 | 6.78 | 6.86 | 0.10 | 1.48% | 6.78 | 6.99 | 59800 | 4111.64 | 2.26% |
| 2025-06-03 | 6.70 | 6.76 | 0.01 | 0.15% | 6.65 | 6.80 | 51620 | 3480.18 | 1.95% |
| 2025-05-30 | 6.72 | 6.75 | 0.02 | 0.30% | 6.64 | 6.80 | 53556 | 3603.97 | 2.03% |
| 2025-05-29 | 6.64 | 6.73 | 0.01 | 0.15% | 6.58 | 6.75 | 62471 | 4186.09 | 2.36% |
| 2025-05-28 | 6.65 | 6.72 | 0.07 | 1.05% | 6.49 | 6.75 | 73563 | 4865.04 | 2.78% |
| 2025-05-27 | 6.65 | 6.65 | 0.02 | 0.30% | 6.55 | 6.71 | 53602 | 3554.87 | 2.03% |
| 2025-05-26 | 6.58 | 6.63 | 0.00 | 0.00% | 6.58 | 6.75 | 71760 | 4777.34 | 2.72% |
| 2025-05-23 | 6.72 | 6.63 | -0.12 | -1.78% | 6.58 | 6.82 | 80524 | 5393.37 | 3.05% |
| 2025-05-22 | 6.78 | 6.75 | -0.08 | -1.17% | 6.70 | 6.98 | 65975 | 4504.47 | 2.50% |
| 2025-05-21 | 7.02 | 6.83 | -0.15 | -2.15% | 6.77 | 7.02 | 68853 | 4719.16 | 2.61% |
| 2025-05-20 | 6.78 | 6.98 | 0.12 | 1.75% | 6.70 | 6.99 | 75524 | 5192.30 | 2.86% |
| 2025-05-19 | 6.62 | 6.86 | 0.24 | 3.63% | 6.62 | 6.89 | 92292 | 6284.93 | 3.49% |
| 2025-05-16 | 6.60 | 6.62 | 0.04 | 0.61% | 6.54 | 6.72 | 66733 | 4423.62 | 2.53% |
| 2025-05-15 | 6.46 | 6.58 | 0.09 | 1.39% | 6.44 | 6.64 | 77818 | 5097.55 | 2.94% |
| 2025-05-14 | 6.52 | 6.49 | 0.01 | 0.15% | 6.39 | 6.56 | 66425 | 4296.35 | 2.51% |
| 2025-05-13 | 6.72 | 6.48 | -0.10 | -1.52% | 6.44 | 6.72 | 76588 | 5014.70 | 2.90% |
| 2025-05-12 | 6.55 | 6.58 | 0.03 | 0.46% | 6.39 | 6.62 | 115496 | 7499.18 | 4.37% |
| 2025-05-09 | 6.38 | 6.55 | 0.08 | 1.24% | 6.38 | 6.78 | 138961 | 9120.04 | 5.26% |
| 2025-05-08 | 6.44 | 6.47 | 0.06 | 0.94% | 6.33 | 6.52 | 155072 | 9968.95 | 5.87% |
| 2025-05-07 | 6.22 | 6.41 | 0.13 | 2.07% | 6.14 | 6.55 | 281547 | 17710.25 | 10.65% |
| 2025-05-06 | 5.86 | 6.28 | 0.57 | 9.98% | 5.81 | 6.28 | 122953 | 7535.20 | 4.65% |
| 2025-04-30 | 5.66 | 5.71 | 0.32 | 5.94% | 5.66 | 5.93 | 188019 | 10898.82 | 7.11% |
| 2025-04-29 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.40 | 56872 | 3043.80 | 2.15% |
| 2025-04-28 | 5.30 | 5.18 | -0.12 | -2.26% | 5.11 | 5.32 | 36324 | 1876.16 | 1.37% |
| 2025-04-25 | 5.26 | 5.30 | 0.04 | 0.76% | 5.21 | 5.38 | 38670 | 2049.08 | 1.46% |
| 2025-04-24 | 5.45 | 5.26 | -0.20 | -3.66% | 5.26 | 5.45 | 55348 | 2951.13 | 2.09% |
| 2025-04-23 | 5.45 | 5.46 | 0.05 | 0.92% | 5.44 | 5.53 | 42450 | 2328.03 | 1.61% |
| 2025-04-22 | 5.48 | 5.41 | -0.05 | -0.92% | 5.34 | 5.52 | 41240 | 2230.23 | 1.56% |
| 2025-04-21 | 5.41 | 5.46 | 0.08 | 1.49% | 5.31 | 5.52 | 44617 | 2424.42 | 1.69% |
| 2025-04-18 | 5.46 | 5.38 | -0.05 | -0.92% | 5.30 | 5.47 | 50682 | 2726.27 | 1.92% |
| 2025-04-17 | 5.33 | 5.43 | 0.05 | 0.93% | 5.26 | 5.56 | 50424 | 2756.85 | 1.91% |
| 2025-04-16 | 5.49 | 5.38 | -0.16 | -2.89% | 5.30 | 5.54 | 56126 | 3033.04 | 2.12% |
| 2025-04-15 | 5.50 | 5.54 | 0.04 | 0.73% | 5.45 | 5.62 | 52577 | 2901.69 | 1.99% |
| 2025-04-14 | 5.58 | 5.50 | 0.09 | 1.66% | 5.49 | 5.65 | 61030 | 3401.60 | 2.31% |
| 2025-04-11 | 5.18 | 5.41 | 0.16 | 3.05% | 5.15 | 5.66 | 80440 | 4392.08 | 3.04% |
| 2025-04-10 | 5.11 | 5.25 | 0.20 | 3.96% | 5.10 | 5.34 | 63965 | 3366.06 | 2.42% |
| 2025-04-09 | 4.77 | 5.05 | 0.15 | 3.06% | 4.46 | 5.10 | 92047 | 4386.60 | 3.48% |
| 2025-04-08 | 5.01 | 4.90 | -0.23 | -4.48% | 4.74 | 5.10 | 110675 | 5390.17 | 4.19% |
上证大盘股票行情在线 K线走势图
