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
2026-05-07	17.36	18.87	1.72	10.03%	17.11	18.87	615562	112031	23.29%
2026-05-06	16.27	17.15	1.56	10.01%	16.01	17.15	254105	42346	9.62%
2026-04-30	18.04	15.59	-0.81	-4.94%	15.43	18.04	561155	92399	21.23%
2026-04-29	15.55	16.40	0.67	4.26%	15.55	16.58	132008	21519	5.00%
2026-04-28	15.52	15.73	0.19	1.22%	15.30	15.87	89410	13983	3.38%
2026-04-27	15.13	15.54	0.48	3.19%	14.91	15.85	87336	13469	3.30%
2026-04-24	15.41	15.06	-0.36	-2.33%	14.90	15.41	74103	11181	2.80%
2026-04-23	15.79	15.42	-0.27	-1.72%	15.08	15.83	94552	14545	3.58%
2026-04-22	15.52	15.69	0.02	0.13%	15.45	15.76	76620	11959	2.90%
2026-04-21	15.80	15.67	-0.21	-1.32%	15.50	15.87	74144	11590	2.81%
2026-04-20	15.58	15.88	0.28	1.79%	15.42	15.89	105458	16581	3.99%
2026-04-17	15.09	15.60	0.41	2.70%	15.00	15.65	101519	15588	3.84%
2026-04-16	14.70	15.19	0.49	3.33%	14.00	15.28	148631	22084	5.62%
2026-04-15	14.69	14.70	0.05	0.34%	14.61	14.95	96111	14197	3.64%
2026-04-14	14.42	14.65	0.45	3.17%	14.35	14.77	120049	17490	4.54%
2026-04-13	14.00	14.20	-0.08	-0.56%	14.00	14.55	74251	10619	2.81%
2026-04-10	14.40	14.28	0.14	0.99%	14.26	14.89	114135	16598	4.32%
2026-04-09	14.00	14.14	-0.04	-0.28%	13.82	14.40	110624	15619	4.19%
2026-04-08	13.75	14.18	0.80	5.98%	13.69	14.20	105681	14735	4.00%
2026-04-07	13.55	13.38	0.02	0.15%	13.32	13.83	85305	11540	3.23%
2026-04-03	13.68	13.36	-0.22	-1.62%	13.26	13.69	88166	11815	3.34%
2026-04-02	14.11	13.58	-0.65	-4.57%	13.50	14.80	164601	23104	6.23%
2026-04-01	15.30	14.23	-0.27	-1.86%	14.16	15.30	207252	30036	7.84%
2026-03-31	14.95	14.50	-0.35	-2.36%	14.40	16.28	213795	32281	8.09%
2026-03-30	14.33	14.85	0.32	2.20%	14.30	15.15	109764	16186	4.15%
2026-03-27	14.29	14.53	-0.12	-0.82%	14.08	14.90	103033	14909	3.90%
2026-03-26	15.42	14.65	-0.86	-5.54%	14.61	15.51	116198	17302	4.40%
2026-03-25	15.20	15.51	0.54	3.61%	14.97	15.96	130136	20245	4.92%
2026-03-24	14.85	14.97	0.64	4.47%	14.32	15.14	148896	21858	5.63%
2026-03-23	15.45	14.33	-1.46	-9.25%	14.25	15.49	209826	31154	7.94%
2026-03-20	17.03	15.79	-0.96	-5.73%	15.75	17.13	244218	39473	9.24%
2026-03-19	16.66	16.75	0.36	2.20%	16.05	16.98	342569	56562	12.96%
2026-03-18	15.20	16.39	1.49	10.00%	15.00	16.39	191608	30690	7.25%
2026-03-17	15.98	14.90	-1.07	-6.70%	14.90	16.31	167864	25767	6.35%
2026-03-16	16.03	15.97	0.16	1.01%	15.47	16.68	161563	25689	6.11%
2026-03-13	16.59	15.81	-0.55	-3.36%	15.78	16.69	168602	27234	6.38%
2026-03-12	16.33	16.36	0.03	0.18%	16.20	17.30	254193	42445	9.62%
2026-03-11	16.01	16.33	0.20	1.24%	16.01	16.66	199089	32551	7.53%
2026-03-10	16.50	16.13	0.15	0.94%	15.99	16.55	246762	40026	9.34%
2026-03-09	15.84	15.98	-0.96	-5.67%	15.82	16.76	443222	71990	16.77%
2026-03-06	15.41	16.94	1.54	10.00%	15.41	16.94	203723	33499	7.71%
2026-03-05	15.07	15.40	0.87	5.99%	14.90	15.98	321728	49636	12.17%
2026-03-04	13.07	14.53	1.32	9.99%	13.06	14.53	159985	22442	6.05%
2026-03-03	13.99	13.21	-0.73	-5.24%	13.16	14.07	88348	12011	3.34%
2026-03-02	14.40	13.94	-0.76	-5.17%	13.86	14.45	117052	16518	4.43%
2026-02-27	14.13	14.70	0.51	3.59%	13.90	14.74	105324	15309	3.99%
2026-02-26	14.26	14.19	-0.10	-0.70%	14.01	14.47	64529	9121	2.44%
2026-02-25	14.40	14.29	-0.09	-0.63%	14.16	14.55	61213	8752	2.32%
2026-02-24	13.85	14.38	0.52	3.75%	13.85	14.68	103420	14825	3.91%
2026-02-13	13.56	13.86	0.31	2.29%	13.51	14.32	106947	14979	4.05%
2026-02-12	13.79	13.55	-0.25	-1.81%	13.44	13.94	69674	9517	2.64%
2026-02-11	13.93	13.80	-0.19	-1.36%	13.77	14.18	49930	6955	1.89%
2026-02-10	14.03	13.99	-0.12	-0.85%	13.80	14.21	55480	7762	2.10%
2026-02-09	14.05	14.11	0.21	1.51%	13.75	14.18	70015	9780	2.65%
2026-02-06	13.75	13.90	0.10	0.72%	13.51	14.08	61998	8578	2.35%
2026-02-05	13.84	13.80	-0.17	-1.22%	13.65	14.11	63307	8776	2.40%
2026-02-04	14.37	13.97	-0.46	-3.19%	13.71	14.37	91889	12828	3.48%
2026-02-03	14.59	14.43	0.13	0.91%	14.29	14.69	88550	12771	3.35%
2026-02-02	14.58	14.30	-0.51	-3.44%	14.30	15.35	175898	25948	6.66%
2026-01-30	14.33	14.81	0.79	5.63%	14.09	15.07	276436	40627	10.46%
2026-01-29	13.40	14.02	0.62	4.63%	13.19	14.74	283170	40544	10.72%
2026-01-28	13.68	13.40	-0.21	-1.54%	13.33	13.99	115328	15715	4.36%