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
2026-09-16	10.590	10.750	0.160	1.51%	10.350	10.860	8208	876	1.82%
2026-09-15	10.710	10.590	-0.190	-1.76%	10.510	10.980	5010	534	1.11%
2026-09-14	10.650	10.780	0.060	0.56%	10.550	10.850	5717	610	1.27%
2026-09-11	11.050	10.720	-0.340	-3.07%	10.580	11.080	6781	728	1.50%
2026-09-10	11.570	11.060	-0.110	-0.98%	10.840	11.570	8310	923	1.84%
2026-09-09	11.480	11.170	-0.390	-3.37%	11.120	11.540	7279	820	1.61%
2026-09-08	11.570	11.560	0.150	1.31%	11.360	11.700	6048	695	1.34%
2026-09-07	11.750	11.410	-0.220	-1.89%	11.350	11.770	6554	754	1.45%
2026-09-04	11.870	11.630	0.110	0.95%	11.470	11.940	11076	1294	2.45%
2026-09-03	11.810	11.520	-0.280	-2.37%	11.310	11.930	13709	1582	3.03%
2026-09-02	11.380	11.800	0.300	2.61%	11.310	12.280	24357	2898	5.39%
2026-09-01	10.950	11.500	0.520	4.74%	10.910	11.550	12741	1441	2.82%
2026-08-31	10.760	10.980	0.110	1.01%	10.670	11.100	7400	810	1.64%
2026-08-28	10.500	10.870	0.320	3.03%	10.450	11.000	10010	1081	2.22%
2026-08-27	10.560	10.550	0.040	0.38%	10.290	10.650	2993	313	0.66%
2026-08-26	10.490	10.510	0.010	0.10%	10.470	10.700	4025	425	0.89%
2026-08-25	10.410	10.500	0.040	0.38%	10.410	10.670	3660	385	0.81%
2026-08-24	10.860	10.460	-0.410	-3.77%	10.380	10.980	7343	777	1.62%
2026-08-21	11.020	10.870	-0.230	-2.07%	10.770	11.280	8131	887	1.80%
2026-08-20	11.010	11.100	0.060	0.54%	10.910	11.380	7832	869	1.73%
2026-08-19	11.430	11.040	-0.550	-4.75%	10.870	11.700	14631	1626	3.24%
2026-08-18	10.690	11.590	0.830	7.71%	10.570	11.960	25434	2894	5.63%
2026-08-17	10.570	10.760	0.150	1.41%	10.420	10.780	5999	636	1.33%
2026-08-14	10.790	10.610	-0.230	-2.12%	10.490	10.870	7147	761	1.58%
2026-08-13	11.140	10.840	-0.300	-2.69%	10.820	11.260	8600	943	1.90%
2026-08-12	10.680	11.140	0.410	3.82%	10.670	11.270	14955	1656	3.31%
2026-08-11	10.920	10.730	-0.170	-1.56%	10.640	10.920	4108	442	0.91%
2026-08-10	10.580	10.900	0.240	2.25%	10.580	10.970	7865	853	1.74%
2026-08-07	10.990	10.660	-0.170	-1.57%	10.500	10.990	8936	955	1.98%
2026-08-06	10.610	10.830	0.170	1.59%	10.560	10.850	8192	879	1.81%
2026-08-05	10.520	10.660	0.180	1.72%	10.320	10.750	8851	939	1.96%
2026-08-04	10.460	10.480	-0.010	-0.10%	10.380	10.550	6084	636	1.35%
2026-08-03	10.570	10.490	0.050	0.48%	10.390	10.600	5798	607	1.28%
2026-07-31	10.430	10.440	0.140	1.36%	10.300	10.550	6544	683	1.45%
2026-07-30	10.280	10.300	-0.010	-0.10%	10.110	10.640	10379	1068	2.30%
2026-07-29	10.370	10.310	-0.020	-0.19%	10.240	10.490	5570	577	1.23%
2026-07-28	10.160	10.330	0.170	1.67%	10.030	10.460	10937	1127	2.42%
2026-07-27	9.720	10.160	0.440	4.53%	9.630	10.180	8680	870	1.92%
2026-07-24	10.080	9.720	-0.230	-2.31%	9.610	10.080	5257	512	1.16%
2026-07-23	9.660	9.950	0.160	1.63%	9.630	10.000	4593	452	1.02%
2026-07-22	9.760	9.790	-0.080	-0.81%	9.720	10.120	5125	507	1.13%
2026-07-21	9.530	9.870	0.360	3.79%	8.890	9.900	11447	1079	2.53%
2026-07-20	10.390	9.510	-0.460	-4.61%	9.400	10.390	8187	796	1.81%
2026-07-17	9.900	9.970	0.020	0.20%	9.850	10.500	8459	857	1.87%
2026-07-16	9.980	9.950	0.030	0.30%	9.740	10.100	5245	520	1.16%
2026-07-15	9.940	9.920	-0.020	-0.20%	9.830	10.370	6840	690	1.51%
2026-07-14	10.000	9.940	0.110	1.12%	9.680	10.090	8296	817	1.84%
2026-07-13	10.350	9.830	-0.670	-6.38%	9.810	10.450	10209	1027	2.26%
2026-07-10	11.370	10.500	0.350	3.45%	10.270	11.370	16912	1786	3.74%
2026-07-09	13.110	13.290	0.110	0.83%	12.590	13.310	7046	916	2.03%
2026-07-08	12.990	13.180	0.150	1.15%	12.870	13.400	4903	645	1.41%
2026-07-07	13.210	13.030	-0.180	-1.36%	12.960	13.400	4536	595	1.30%
2026-07-06	13.850	13.210	-0.810	-5.78%	13.160	14.010	10149	1370	2.92%
2026-07-03	13.500	14.020	0.830	6.29%	13.080	14.280	13750	1887	3.96%
2026-07-02	13.460	13.190	-0.110	-0.83%	13.050	13.600	6434	862	1.85%
2026-07-01	12.960	13.300	0.340	2.62%	12.810	13.450	7179	943	2.07%
2026-06-30	12.930	12.960	-0.020	-0.15%	12.740	13.210	4532	590	1.30%
2026-06-29	13.220	12.980	-0.220	-1.67%	12.730	13.260	7108	917	2.04%
2026-06-26	13.420	13.200	-0.340	-2.51%	13.010	13.860	7965	1065	2.29%
2026-06-25	14.050	13.540	-0.660	-4.65%	13.450	14.200	11004	1505	3.17%
2026-06-24	15.290	14.200	-1.090	-7.13%	14.010	15.290	13948	2022	4.01%
2026-06-23	14.950	15.290	0.920	6.40%	14.360	15.800	15791	2399	4.54%
2026-06-22	14.120	14.370	0.250	1.77%	13.430	14.530	10177	1418	2.93%
2026-06-18	15.090	14.120	-0.830	-5.55%	14.000	15.090	11354	1625	3.27%
2026-06-17	14.650	14.950	0.270	1.84%	14.500	15.090	4894	722	1.41%
2026-06-16	15.020	14.680	-0.240	-1.61%	14.620	15.180	7053	1049	2.03%
2026-06-15	14.730	14.920	0.190	1.29%	14.630	15.180	5297	788	1.52%
2026-06-12	14.540	14.730	0.250	1.73%	14.230	15.240	7375	1090	2.12%
2026-06-11	15.390	14.480	-0.760	-4.99%	14.310	15.390	8066	1171	2.32%
2026-06-10	15.660	15.240	-0.490	-3.12%	15.130	15.850	8313	1275	2.39%
2026-06-09	15.880	15.730	-0.220	-1.38%	15.610	16.190	8104	1279	2.33%
2026-06-08	15.570	15.950	0.330	2.11%	15.310	16.450	11747	1878	3.38%