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
2026-07-31	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%
2026-06-08	18.95	19.19	-0.61	-3.08%	18.89	20.20	190872	37307	7.22%
2026-06-05	19.72	19.80	-0.55	-2.70%	19.17	20.59	251394	49892	9.51%
2026-06-04	20.10	20.35	-0.14	-0.68%	20.06	21.03	228193	46823	8.64%
2026-06-03	20.60	20.49	-0.37	-1.77%	20.12	21.26	274064	56767	10.37%
2026-06-02	20.99	20.86	-0.16	-0.76%	19.76	21.31	325659	66690	12.32%
2026-06-01	21.81	21.02	-0.54	-2.50%	20.82	22.38	504700	108810	19.10%
2026-05-29	20.95	21.56	1.38	6.84%	20.70	22.20	763714	166709	28.90%
2026-05-28	20.32	20.18	-0.68	-3.26%	20.01	21.31	490142	100516	18.55%
2026-05-27	22.06	20.86	-2.32	-10.01%	20.86	23.16	570671	123191	21.59%
2026-05-26	25.89	23.18	-2.58	-10.02%	23.18	26.10	255624	61353	9.67%
2026-05-25	25.81	25.76	-1.14	-4.24%	25.12	27.10	599726	155461	22.69%
2026-05-22	26.50	26.90	-0.35	-1.28%	24.53	27.98	774164	202229	29.30%
2026-05-21	25.40	27.25	2.48	10.01%	23.84	27.25	814036	213067	30.80%
2026-05-20	24.50	24.77	2.25	9.99%	23.50	24.77	146219	35839	5.53%
2026-05-19	20.09	22.52	2.05	10.01%	19.85	22.52	303591	66088	11.49%
2026-05-18	19.10	20.47	1.86	9.99%	19.10	20.47	329730	66057	12.48%
2026-05-15	18.40	18.61	0.13	0.70%	18.32	19.36	182185	33970	6.89%
2026-05-14	18.85	18.48	-0.40	-2.12%	18.45	18.92	149864	27902	5.67%
2026-05-13	18.13	18.88	0.28	1.51%	18.08	18.99	256514	47641	9.71%
2026-05-12	19.03	18.60	-0.61	-3.18%	18.59	19.18	254617	47758	9.63%
2026-05-11	19.86	19.21	0.06	0.31%	18.70	20.00	396741	76277	15.01%
2026-05-08	18.79	19.15	0.28	1.48%	18.60	19.47	431062	82113	16.31%
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%