诚益通 (300430) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-29	16.61	17.01	0.21	1.25%	16.60	17.17	48288	8212	1.86%
2026-04-28	17.42	16.80	-0.68	-3.89%	16.66	17.43	62683	10630	2.41%
2026-04-27	17.00	17.48	0.41	2.40%	16.77	17.49	59123	10174	2.28%
2026-04-24	17.25	17.07	-0.31	-1.78%	17.01	17.40	48250	8260	1.86%
2026-04-23	17.76	17.38	-0.39	-2.19%	17.35	17.97	58204	10220	2.24%
2026-04-22	17.71	17.77	0.02	0.11%	17.49	17.80	48478	8561	1.87%
2026-04-21	18.09	17.75	-0.43	-2.37%	17.62	18.10	72582	12876	2.79%
2026-04-20	18.07	18.18	0.09	0.50%	18.00	18.28	45441	8246	1.75%
2026-04-17	18.18	18.09	-0.13	-0.71%	17.98	18.21	36919	6677	1.42%
2026-04-16	18.04	18.22	0.24	1.33%	17.90	18.25	46175	8357	1.78%
2026-04-15	18.39	17.98	-0.31	-1.69%	17.91	18.42	50190	9122	1.93%
2026-04-14	18.19	18.29	0.25	1.39%	18.04	18.32	56889	10361	2.19%
2026-04-13	17.94	18.04	0.09	0.50%	17.84	18.12	37360	6729	1.44%
2026-04-10	17.89	17.95	0.12	0.67%	17.89	18.26	48406	8749	1.86%
2026-04-09	18.13	17.83	-0.45	-2.46%	17.80	18.18	50301	9015	1.94%
2026-04-08	17.62	18.28	1.06	6.16%	17.62	18.30	77770	14034	2.99%
2026-04-07	16.96	17.22	0.26	1.53%	16.96	17.30	34284	5895	1.32%
2026-04-03	17.41	16.96	-0.57	-3.25%	16.95	17.59	52055	8929	2.00%
2026-04-02	18.16	17.53	-0.40	-2.23%	17.40	18.28	68217	12125	2.63%
2026-04-01	17.85	17.93	0.49	2.81%	17.67	17.96	56355	10050	2.17%
2026-03-31	17.76	17.44	-0.33	-1.86%	17.44	18.06	44438	7883	1.71%
2026-03-30	17.51	17.77	-0.08	-0.45%	17.45	17.82	47700	8421	1.84%
2026-03-27	17.39	17.85	0.13	0.73%	17.35	17.91	55846	9909	2.15%
2026-03-26	18.18	17.72	-0.45	-2.48%	17.62	18.41	55858	10051	2.15%
2026-03-25	18.05	18.17	0.14	0.78%	18.03	18.35	58023	10549	2.23%
2026-03-24	17.86	18.03	0.52	2.97%	17.52	18.05	70462	12524	2.71%
2026-03-23	18.21	17.51	-1.33	-7.06%	17.39	18.50	95818	17202	3.69%
2026-03-20	19.68	18.84	-0.73	-3.73%	18.84	19.75	75212	14429	2.89%
2026-03-19	20.01	19.57	-0.68	-3.36%	19.49	20.13	78207	15458	3.01%
2026-03-18	20.15	20.25	0.24	1.20%	19.99	20.69	76172	15414	2.93%
2026-03-17	20.66	20.01	-0.79	-3.80%	19.96	20.94	104992	21446	4.04%
2026-03-16	20.82	20.80	-0.10	-0.48%	20.59	21.29	141051	29450	5.43%
2026-03-13	20.31	20.90	0.44	2.15%	20.00	21.24	185933	38568	7.16%
2026-03-12	20.60	20.46	-0.29	-1.40%	20.33	20.71	80333	16466	3.09%
2026-03-11	20.96	20.75	0.03	0.14%	20.72	21.38	120945	25392	4.65%
2026-03-10	20.99	20.72	0.08	0.39%	20.58	20.99	57158	11856	2.20%
2026-03-09	20.22	20.64	-0.15	-0.72%	20.06	20.75	89750	18259	3.45%
2026-03-06	20.15	20.79	0.63	3.13%	20.06	20.96	123799	25692	4.76%
2026-03-05	20.00	20.16	0.54	2.75%	19.92	20.74	137836	27932	5.30%
2026-03-04	19.52	19.62	-0.16	-0.81%	19.42	19.85	87678	17234	3.37%
2026-03-03	21.38	19.78	-1.54	-7.22%	19.73	21.55	144498	29540	5.56%
2026-03-02	21.73	21.32	-0.96	-4.31%	21.26	22.05	121320	26104	4.67%
2026-02-27	21.85	22.28	0.32	1.46%	21.81	22.28	92393	20433	3.56%
2026-02-26	22.00	21.96	-0.16	-0.72%	21.78	22.06	61064	13367	2.35%
2026-02-25	21.76	22.12	0.40	1.84%	21.71	22.19	73025	16101	2.81%
2026-02-24	22.15	21.72	-0.34	-1.54%	21.40	22.25	75366	16354	2.90%
2026-02-13	21.81	22.06	0.18	0.82%	21.73	22.24	83085	18318	3.20%
2026-02-12	21.59	21.88	0.24	1.11%	21.46	21.98	57063	12449	2.20%
2026-02-11	21.88	21.64	-0.21	-0.96%	21.59	22.03	53339	11632	2.05%
2026-02-10	21.94	21.85	-0.13	-0.59%	21.80	22.08	65772	14429	2.53%
2026-02-09	21.64	21.98	0.60	2.81%	21.63	22.18	90688	19891	3.49%
2026-02-06	21.52	21.38	-0.21	-0.97%	21.18	21.78	70397	15145	2.71%
2026-02-05	21.54	21.59	-0.11	-0.51%	21.43	21.98	84863	18390	3.27%
2026-02-04	22.00	21.70	-0.23	-1.05%	21.53	22.04	82526	17928	3.18%
2026-02-03	21.68	21.93	0.46	2.14%	21.52	21.94	88005	19198	3.39%
2026-02-02	21.49	21.47	-0.08	-0.37%	21.33	21.98	78618	17075	3.03%
2026-01-30	21.60	21.55	-0.29	-1.33%	21.12	21.77	85180	18295	3.28%
2026-01-29	21.91	21.84	-0.07	-0.32%	21.66	22.69	126850	28172	4.88%
2026-01-28	22.35	21.91	-0.49	-2.19%	21.84	22.58	84243	18618	3.24%
2026-01-27	22.59	22.40	-0.19	-0.84%	21.66	22.59	119481	26319	4.60%
2026-01-26	23.04	22.59	-0.58	-2.50%	22.25	23.17	136818	30899	5.27%