驰诚股份 (920407) - 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
2026-04-27	17.880	17.470	-0.290	-1.63%	17.260	17.890	8582	1495	2.47%
2026-04-24	18.280	17.760	-0.540	-2.95%	17.680	18.280	9550	1706	2.75%
2026-04-23	19.000	18.300	-0.580	-3.07%	18.170	19.130	7788	1437	2.24%
2026-04-22	18.780	18.880	0.160	0.85%	18.650	19.130	8437	1597	2.43%
2026-04-21	19.010	18.720	-0.500	-2.60%	18.600	19.190	6712	1261	1.93%
2026-04-20	19.380	19.220	0.430	2.29%	18.790	19.750	20321	3945	5.85%
2026-04-17	18.080	18.790	0.640	3.53%	18.010	18.990	13576	2525	3.91%
2026-04-16	17.810	18.150	0.360	2.02%	17.780	18.220	7264	1309	2.09%
2026-04-15	17.810	17.790	-0.020	-0.11%	17.680	18.080	5462	977	1.57%
2026-04-14	18.050	17.810	-0.140	-0.78%	17.710	18.300	9144	1640	2.63%
2026-04-13	18.400	17.950	-0.520	-2.82%	17.870	18.400	7475	1351	2.15%
2026-04-10	18.480	18.470	0.100	0.54%	18.390	18.760	7020	1304	2.02%
2026-04-09	18.900	18.370	-0.600	-3.16%	18.370	18.900	10787	2008	3.10%
2026-04-08	18.580	18.970	0.670	3.66%	18.390	18.970	20199	3784	5.81%
2026-04-07	18.000	18.300	0.200	1.10%	17.600	18.300	13117	2360	3.77%
2026-04-03	18.600	18.100	-0.540	-2.90%	17.580	18.770	13034	2344	3.75%
2026-04-02	18.560	18.640	0.080	0.43%	18.220	19.220	23959	4497	6.89%
2026-04-01	18.510	18.560	0.260	1.42%	17.860	18.600	15255	2784	4.39%
2026-03-31	18.090	18.300	0.130	0.72%	17.940	18.510	6792	1236	1.95%
2026-03-30	17.700	18.170	0.000	0.00%	17.700	18.370	5925	1072	1.70%
2026-03-27	18.000	18.170	0.230	1.28%	17.450	18.170	5764	1038	1.66%
2026-03-26	18.300	17.940	-0.440	-2.39%	17.800	18.670	6558	1197	1.89%
2026-03-25	18.230	18.380	0.180	0.99%	18.090	18.550	5707	1049	1.64%
2026-03-24	18.060	18.200	0.300	1.68%	17.900	18.390	8271	1499	2.38%
2026-03-23	18.590	17.900	-1.030	-5.44%	17.660	18.990	10222	1865	2.94%
2026-03-20	18.950	18.930	-0.270	-1.41%	18.550	19.220	7530	1422	2.17%
2026-03-19	20.110	19.200	-1.090	-5.37%	18.450	20.160	20024	3824	5.76%
2026-03-18	19.990	20.290	0.290	1.45%	19.900	20.490	7682	1552	2.21%
2026-03-17	20.190	20.000	-0.100	-0.50%	19.930	20.450	7464	1501	2.15%
2026-03-16	20.520	20.100	-0.410	-2.00%	19.870	20.760	8267	1668	2.38%
2026-03-13	20.700	20.510	-0.340	-1.63%	20.330	21.170	6585	1364	1.89%
2026-03-12	21.880	20.850	-0.590	-2.75%	20.820	21.880	7905	1664	2.27%
2026-03-11	21.700	21.440	0.160	0.75%	21.330	22.130	11252	2437	3.24%
2026-03-10	20.930	21.280	0.440	2.11%	20.930	21.410	6432	1364	1.85%
2026-03-09	21.380	20.840	-0.540	-2.53%	20.730	21.790	9978	2097	2.87%
2026-03-06	21.100	21.380	0.090	0.42%	21.100	21.780	5625	1208	1.62%
2026-03-05	21.370	21.290	0.000	0.00%	21.210	21.570	5152	1099	1.48%
2026-03-04	20.930	21.290	-0.030	-0.14%	20.800	21.810	5916	1257	1.70%
2026-03-03	21.860	21.320	-0.150	-0.70%	21.300	21.970	9382	2031	2.70%
2026-03-02	22.280	21.470	-1.130	-5.00%	21.310	22.280	13181	2845	3.79%
2026-02-27	22.770	22.600	-0.280	-1.22%	22.400	22.970	7922	1785	2.28%
2026-02-26	22.920	22.880	-0.080	-0.35%	22.750	23.190	4639	1060	1.33%
2026-02-25	23.180	22.960	0.230	1.01%	22.770	23.180	5674	1301	1.63%
2026-02-24	22.870	22.730	0.400	1.79%	22.260	22.880	5977	1353	1.72%
2026-02-13	22.500	22.330	-0.240	-1.06%	22.280	23.000	8025	1811	2.31%
2026-02-12	22.180	22.570	0.290	1.30%	22.180	22.870	8307	1879	2.39%
2026-02-11	23.150	22.280	-0.740	-3.21%	22.020	23.180	8222	1859	2.37%
2026-02-10	23.530	23.020	-0.580	-2.46%	22.950	23.530	9630	2231	2.77%
2026-02-09	23.200	23.600	0.500	2.16%	23.030	23.800	10622	2494	3.06%
2026-02-06	22.940	23.100	0.160	0.70%	22.760	23.880	12120	2828	3.49%
2026-02-05	22.900	22.940	-0.060	-0.26%	22.900	23.180	4293	987	1.24%
2026-02-04	23.330	23.000	-0.330	-1.41%	22.940	23.480	6796	1577	1.96%
2026-02-03	23.770	23.330	0.480	2.10%	22.850	23.770	8641	1998	2.49%
2026-02-02	23.170	22.850	-0.320	-1.38%	22.820	23.360	8714	2008	2.51%
2026-01-30	23.630	23.170	-0.830	-3.46%	23.030	23.980	13607	3188	3.91%
2026-01-29	24.150	24.000	-0.420	-1.72%	23.600	24.550	12688	3056	3.65%
2026-01-28	24.390	24.420	0.140	0.58%	24.110	24.660	11490	2798	3.31%
2026-01-27	25.180	24.280	-0.870	-3.46%	23.780	25.350	23963	5795	6.89%
2026-01-26	26.310	25.150	-1.040	-3.97%	24.900	26.450	24578	6236	7.07%
2026-01-23	25.210	26.190	0.870	3.44%	24.800	26.770	44381	11487	12.77%
2026-01-22	25.000	25.320	0.960	3.94%	24.550	25.410	31301	7836	9.00%
2026-01-21	25.100	24.360	-0.670	-2.68%	24.220	25.590	26097	6468	7.51%
2026-01-20	23.890	25.030	1.220	5.12%	23.650	25.050	38029	9323	10.94%
2026-01-19	24.190	23.810	-0.460	-1.90%	23.690	24.390	19135	4572	5.50%