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
2026-06-16	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%
2026-06-05	14.440	15.620	1.170	8.10%	14.440	15.890	13507	2080	3.89%
2026-06-04	15.250	14.450	-0.810	-5.31%	14.300	15.330	6903	1011	1.99%
2026-06-03	15.820	15.260	-0.640	-4.03%	15.140	15.940	6290	975	1.81%
2026-06-02	15.830	15.900	0.070	0.44%	15.510	16.020	6435	1019	1.85%
2026-06-01	15.450	15.830	0.520	3.40%	15.440	16.190	5501	871	1.58%
2026-05-29	15.860	15.310	-0.600	-3.77%	15.310	16.330	5791	908	1.67%
2026-05-28	15.210	15.910	1.020	6.85%	14.780	15.980	9190	1423	2.64%
2026-05-27	15.490	14.890	-0.690	-4.43%	14.560	15.750	8229	1234	2.37%
2026-05-26	16.280	15.580	-0.880	-5.35%	15.330	16.280	9158	1439	2.63%
2026-05-25	16.780	16.460	-0.100	-0.60%	16.210	16.970	7700	1272	2.22%
2026-05-22	17.090	16.560	-0.530	-3.10%	16.430	17.300	8774	1465	2.52%
2026-05-21	17.830	17.090	-0.680	-3.83%	17.050	18.070	7130	1249	2.05%
2026-05-20	18.190	17.770	-0.430	-2.36%	17.640	18.280	6464	1156	1.86%
2026-05-19	18.100	18.200	0.560	3.17%	17.780	18.450	7052	1279	2.03%
2026-05-18	17.690	17.640	-0.110	-0.62%	17.360	17.930	4383	770	1.26%
2026-05-15	17.940	17.750	-0.080	-0.45%	17.590	18.280	6920	1235	1.99%
2026-05-14	18.380	17.830	-0.440	-2.41%	17.760	18.430	5574	1010	1.60%
2026-05-13	18.180	18.270	0.070	0.38%	17.920	18.470	7364	1338	2.12%
2026-05-12	18.240	18.200	-0.040	-0.22%	18.130	18.660	6553	1203	1.89%
2026-05-11	18.480	18.240	-0.240	-1.30%	18.070	18.960	8313	1516	2.39%
2026-05-08	18.190	18.480	0.390	2.16%	17.980	18.780	9017	1666	2.59%
2026-05-07	17.830	18.090	0.230	1.29%	17.770	18.370	6843	1241	1.97%
2026-05-06	17.970	17.860	0.150	0.85%	17.730	18.060	6160	1102	1.77%
2026-04-30	17.770	17.710	0.110	0.63%	17.580	17.980	6658	1180	1.92%
2026-04-29	17.190	17.600	0.410	2.39%	17.000	17.720	6828	1194	1.96%
2026-04-28	17.890	17.190	-0.280	-1.60%	17.090	17.890	7863	1364	2.26%
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%