诚邦股份 (603316) - 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
2026-09-16	15.93	15.77	0.09	0.57%	15.37	15.99	341910	53583	12.94%
2026-09-15	14.70	15.68	0.76	5.09%	14.62	15.97	386227	59777	14.62%
2026-09-14	15.18	14.92	-0.41	-2.67%	14.76	15.50	229924	34638	8.70%
2026-09-11	15.22	15.33	-0.39	-2.48%	14.83	15.56	366392	55521	13.86%
2026-09-10	14.17	15.72	1.43	10.01%	14.10	15.72	187905	28724	7.11%
2026-09-09	14.63	14.29	-0.33	-2.26%	14.25	14.84	252265	36699	9.55%
2026-09-08	13.58	14.62	1.04	7.66%	13.52	14.94	272322	39763	10.30%
2026-09-07	13.46	13.58	0.26	1.95%	13.41	13.80	61902	8441	2.34%
2026-09-04	13.72	13.32	-0.27	-1.99%	13.18	13.85	49750	6733	1.88%
2026-09-03	13.78	13.59	-0.10	-0.73%	13.44	13.90	49140	6695	1.86%
2026-09-02	13.63	13.69	-0.17	-1.23%	13.39	13.89	60959	8281	2.31%
2026-09-01	14.16	13.86	-0.22	-1.56%	13.64	14.17	61586	8522	2.33%
2026-08-31	13.87	14.08	0.21	1.51%	13.71	14.20	75569	10563	2.86%
2026-08-28	14.24	13.87	-0.36	-2.53%	13.85	14.26	70308	9874	2.66%
2026-08-27	13.83	14.23	0.40	2.89%	13.80	14.30	59694	8429	2.26%
2026-08-26	14.01	13.83	-0.10	-0.72%	13.69	14.06	52213	7233	1.98%
2026-08-25	13.50	13.93	0.21	1.53%	13.20	14.00	68034	9296	2.57%
2026-08-24	14.07	13.72	-0.33	-2.35%	13.40	14.16	70178	9608	2.66%
2026-08-21	13.91	14.05	0.14	1.01%	13.63	14.18	67765	9493	2.56%
2026-08-20	14.21	13.91	-0.07	-0.50%	13.82	14.29	75714	10610	2.87%
2026-08-19	14.50	13.98	-0.97	-6.49%	13.86	14.88	109952	15684	4.16%
2026-08-18	15.09	14.95	-0.09	-0.60%	14.75	15.46	107997	16263	4.09%
2026-08-17	14.19	15.04	0.85	5.99%	14.19	15.08	112726	16589	4.27%
2026-08-14	14.29	14.19	0.09	0.64%	13.93	14.41	81368	11523	3.08%
2026-08-13	14.67	14.10	-0.43	-2.96%	14.10	15.09	91311	13297	3.46%
2026-08-12	14.30	14.53	0.28	1.96%	14.25	14.60	71725	10370	2.71%
2026-08-11	14.36	14.25	-0.11	-0.77%	14.03	14.44	81300	11603	3.08%
2026-08-10	14.35	14.36	0.11	0.77%	13.96	14.58	104048	14794	3.94%
2026-08-07	13.80	14.25	0.51	3.71%	13.42	14.33	141963	19873	5.37%
2026-08-06	13.23	13.74	0.28	2.08%	13.20	13.83	129792	17616	4.91%
2026-08-05	12.99	13.46	0.71	5.57%	12.90	13.62	158096	21089	5.98%
2026-08-04	12.31	12.75	0.57	4.68%	12.26	12.82	145802	18324	5.52%
2026-08-03	12.47	12.18	-0.45	-3.56%	12.02	12.63	178343	21779	6.75%
2026-07-31	12.10	12.63	1.15	10.02%	12.10	12.63	79704	9913	3.02%
2026-07-30	12.09	11.48	-0.71	-5.82%	11.29	12.23	128160	14981	4.85%
2026-07-29	12.45	12.19	-0.38	-3.02%	11.60	12.55	137239	16541	5.19%
2026-07-28	13.01	12.57	-0.66	-4.99%	12.53	13.70	125043	16241	4.73%
2026-07-27	12.98	13.23	0.61	4.83%	12.50	13.39	138842	18048	5.25%
2026-07-24	13.10	12.62	-0.52	-3.96%	12.56	13.18	107429	13767	4.07%
2026-07-23	12.95	13.14	0.31	2.42%	12.63	13.23	111661	14474	4.23%
2026-07-22	12.95	12.83	-0.37	-2.80%	12.60	13.44	188373	24606	7.13%
2026-07-21	12.57	13.20	0.31	2.40%	11.60	13.23	262231	32265	9.92%
2026-07-20	14.18	12.89	-1.43	-9.99%	12.89	14.29	158584	21494	6.00%
2026-07-17	15.91	14.32	-1.59	-9.99%	14.32	15.91	112046	16624	4.24%
2026-07-16	16.48	15.91	-0.71	-4.27%	15.54	16.62	109801	17599	4.15%
2026-07-15	17.25	16.62	-0.50	-2.92%	16.27	17.50	107853	17997	4.08%
2026-07-14	16.32	17.12	0.38	2.27%	15.82	17.25	181144	29959	6.85%
2026-07-13	18.41	16.74	-1.86	-10.00%	16.74	18.48	133710	23206	5.06%
2026-07-10	18.90	18.60	-0.30	-1.59%	18.41	19.80	169927	32280	6.43%
2026-07-09	18.45	18.90	-0.14	-0.74%	17.42	18.95	223309	40797	8.45%
2026-07-08	20.10	19.04	-1.06	-5.27%	18.30	20.25	158329	30268	5.99%
2026-07-07	20.55	20.10	-1.11	-5.23%	19.83	20.85	197763	40052	7.48%
2026-07-06	22.29	21.21	-0.23	-1.07%	20.33	22.30	204026	43368	7.72%
2026-07-03	21.63	21.44	-0.19	-0.88%	21.03	22.30	200112	43374	7.57%
2026-07-02	21.17	21.63	-0.37	-1.68%	21.17	22.76	314326	69525	11.89%
2026-07-01	20.58	22.00	1.41	6.85%	20.54	22.65	339129	74742	12.83%
2026-06-30	20.08	20.59	0.28	1.38%	19.66	20.85	201486	40902	7.62%
2026-06-29	21.00	20.31	-1.34	-6.19%	19.81	21.57	312669	64115	11.83%
2026-06-26	23.49	21.65	-2.41	-10.02%	21.65	23.85	333680	74493	12.63%
2026-06-25	23.70	24.06	0.74	3.17%	23.01	24.70	438903	104824	16.61%
2026-06-24	21.13	23.32	1.54	7.07%	20.53	23.50	394380	87459	14.92%
2026-06-23	22.04	21.78	-0.91	-4.01%	21.56	22.87	318878	70770	12.07%
2026-06-22	21.16	22.69	1.53	7.23%	20.04	22.83	525600	112973	19.89%
2026-06-18	21.67	21.16	0.43	2.07%	20.41	22.00	500078	105544	18.92%
2026-06-17	20.00	20.73	0.44	2.17%	19.90	20.79	263275	54021	9.96%
2026-06-16	19.82	20.29	0.53	2.68%	19.41	20.38	169583	33824	6.42%
2026-06-15	19.56	19.76	0.58	3.02%	19.30	19.80	130937	25625	4.95%
2026-06-12	19.95	19.18	-0.35	-1.79%	19.10	20.31	181870	35976	6.88%
2026-06-11	19.28	19.53	-0.02	-0.10%	19.07	19.76	125847	24383	4.76%
2026-06-10	19.86	19.55	-0.55	-2.74%	19.23	19.95	138532	27077	5.24%
2026-06-09	19.41	20.10	0.91	4.74%	19.30	20.29	154804	30682	5.86%