诚邦股份

603316
🏛️ 中国 →
13.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.03 13.49 12.80 12.80 14,515.2K
09:35 12.86 13.41 12.66 13.37 5,548.6K
09:40 13.39 13.92 13.39 13.92 5,929.5K
09:45 13.92 13.92 13.92 13.92 220.1K
09:50 13.92 13.92 13.92 13.92 58.1K
09:55 13.92 13.92 13.92 13.92 134.2K
10:00 13.92 13.92 13.92 13.92 111.6K
10:05 13.92 13.92 13.92 13.92 17.8K
10:10 13.92 13.92 13.92 13.92 15.9K
10:15 13.92 13.92 13.92 13.92 27.2K
10:20 13.92 13.92 13.92 13.92 62.0K
10:25 13.92 13.92 13.92 13.92 14.0K
10:30 13.92 13.92 13.92 13.92 26.6K
10:35 13.92 13.92 13.92 13.92 9.3K
10:40 13.92 13.92 13.92 13.92 6.8K
10:45 13.92 13.92 13.92 13.92 49.6K
10:50 13.92 13.92 13.92 13.92 16.7K
10:55 13.92 13.92 13.92 13.92 18.7K
11:00 13.92 13.92 13.92 13.92 4.2K
11:05 13.92 13.92 13.92 13.92 16.4K
11:10 13.92 13.92 13.92 13.92 3.0K
11:15 13.92 13.92 13.92 13.92 7.5K
11:20 13.92 13.92 13.92 13.92 21.3K
11:25 13.92 13.92 13.92 13.92 14.2K
13:00 13.92 13.92 13.92 13.92 241.3K
13:05 13.92 13.92 13.92 13.92 59.2K
13:10 13.92 13.92 13.92 13.92 71.2K
13:15 13.92 13.92 13.92 13.92 6.2K
13:20 13.92 13.92 13.92 13.92 55.5K
13:25 13.92 13.92 13.92 13.92 25.6K
13:30 13.92 13.92 13.92 13.92 4.1K
13:35 13.92 13.92 13.92 13.92 9.8K
13:40 13.92 13.92 13.92 13.92 8.2K
13:45 13.92 13.92 13.92 13.92 1.6K
13:50 13.92 13.92 13.92 13.92 3.8K
13:55 13.92 13.92 13.92 13.92 20.5K
14:00 13.92 13.92 13.92 13.92 3.0K
14:05 13.92 13.92 13.92 13.92 75.4K
14:10 13.92 13.92 13.92 13.92 0.1K
14:15 13.92 13.92 13.92 13.92 10.2K
14:20 13.92 13.92 13.92 13.92 1.7K
14:25 13.92 13.92 13.92 13.92 3.2K
14:30 13.92 13.92 13.92 13.92 5.6K
14:35 13.92 13.92 13.92 13.92 3.9K
14:40 13.92 13.92 13.92 13.92 10.5K
14:45 13.92 13.92 13.92 13.92 14.1K
14:50 13.92 13.92 13.92 13.92 7.3K
14:55 13.92 13.92 13.92 13.92 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.74 13.46 12.02 13.12 39.5M
2025-09-25 13.98 14.90 12.73 12.74 51.9M
2025-09-24 13.00 13.92 12.65 13.92 27.5M
2025-09-23 11.46 12.65 11.46 12.65 17.7M
2025-09-22 12.00 12.00 11.07 11.50 23.2M
2025-09-19 12.41 12.51 11.69 11.79 28.8M
2025-09-18 11.48 12.59 11.30 12.29 42.9M
2025-09-17 11.11 12.30 10.81 11.54 46.3M
2025-09-16 10.56 11.45 10.45 11.45 23.8M
2025-09-15 10.95 11.00 10.35 10.41 31.0M
2025-09-12 10.27 11.40 10.17 10.87 47.1M
2025-09-11 10.19 11.00 10.00 10.38 54.1M
2025-09-10 9.21 10.02 9.19 10.02 15.9M
2025-09-09 9.28 9.47 9.10 9.11 13.3M
2025-09-08 9.62 9.62 9.15 9.28 16.6M
2025-09-05 9.40 9.76 9.15 9.50 19.7M
2025-09-04 9.72 9.90 9.23 9.37 29.1M
2025-09-03 9.60 10.20 9.34 9.90 37.0M
2025-09-02 9.69 9.88 9.42 9.61 31.8M
2025-09-01 10.29 10.30 9.73 9.88 63.5M
2025-08-29 8.59 9.54 8.55 9.54 17.8M
2025-08-28 8.53 8.67 8.26 8.67 17.5M
2025-08-27 9.05 9.06 8.58 8.58 23.1M
2025-08-26 9.49 9.50 8.92 9.04 26.9M
2025-08-25 9.61 10.21 9.35 9.43 48.2M
2025-08-22 9.15 9.58 8.93 9.33 41.6M
2025-08-21 8.80 9.40 8.74 9.12 46.4M
2025-08-20 8.73 8.78 8.63 8.73 12.4M
2025-08-19 8.60 8.68 8.50 8.66 10.5M
2025-08-18 8.46 8.69 8.43 8.52 11.1M
2025-08-15 8.42 8.49 8.37 8.40 10.0M
2025-08-14 8.67 8.70 8.40 8.43 11.7M
2025-08-13 8.69 8.78 8.64 8.67 10.5M
2025-08-12 8.82 8.82 8.58 8.67 17.1M
2025-08-11 8.75 8.92 8.70 8.87 16.6M
2025-08-08 8.75 8.85 8.66 8.71 15.8M
2025-08-07 8.67 8.93 8.61 8.80 25.1M
2025-08-06 8.68 8.68 8.56 8.65 8.2M
2025-08-05 8.59 8.66 8.55 8.65 9.7M
2025-08-04 8.42 8.59 8.37 8.55 9.0M
2025-08-01 8.42 8.48 8.36 8.44 8.3M
2025-07-31 8.54 8.58 8.37 8.37 10.8M
2025-07-30 8.57 8.64 8.47 8.54 10.3M
2025-07-29 8.72 8.72 8.46 8.57 12.2M
2025-07-28 8.65 8.72 8.60 8.69 8.8M
2025-07-25 8.68 8.70 8.58 8.61 9.1M
2025-07-24 8.72 8.72 8.61 8.70 9.5M
2025-07-23 8.67 8.74 8.57 8.59 10.8M
2025-07-22 8.89 8.92 8.63 8.69 16.0M
2025-07-21 8.77 8.87 8.74 8.86 16.3M
2025-07-18 8.90 8.91 8.68 8.74 14.6M
2025-07-17 8.88 8.90 8.80 8.87 13.7M
2025-07-16 8.91 8.94 8.83 8.89 12.1M
2025-07-15 8.99 9.00 8.77 8.91 20.9M
2025-07-14 9.13 9.13 8.97 9.05 20.5M
2025-07-11 9.11 9.20 8.98 9.13 29.6M
2025-07-10 9.38 9.39 9.09 9.11 39.7M
2025-07-09 9.83 9.86 9.31 9.37 64.5M
2025-07-08 10.01 10.44 9.82 10.04 66.8M
2025-07-07 11.28 11.48 10.46 10.46 86.4M
2025-07-04 12.20 13.17 10.83 11.62 106.3M
2025-07-03 11.10 11.97 10.15 11.97 93.4M
2025-07-02 10.85 10.88 10.53 10.88 75.4M
2025-07-01 9.89 9.89 9.89 9.89 7.9M
2025-06-30 8.99 8.99 8.99 8.99 3.5M
2025-06-27 7.50 8.17 7.50 8.17 25.2M
2025-06-26 6.73 7.43 6.68 7.43 30.8M
2025-06-25 7.19 7.49 6.72 6.75 27.0M
2025-06-24 6.58 6.83 6.58 6.81 6.1M
2025-06-23 6.39 6.63 6.32 6.59 7.4M
2025-06-20 6.43 6.57 6.39 6.45 6.3M
2025-06-19 6.75 6.78 6.42 6.43 8.8M
2025-06-18 6.68 6.86 6.60 6.75 6.8M
2025-06-17 6.75 7.04 6.69 6.73 9.2M
2025-06-16 6.68 6.82 6.65 6.75 5.7M
2025-06-13 6.90 6.90 6.64 6.69 7.9M
2025-06-12 6.86 6.92 6.78 6.90 4.5M
2025-06-11 6.82 6.96 6.76 6.86 5.3M
2025-06-10 7.00 7.04 6.69 6.80 8.3M
2025-06-09 7.05 7.08 6.95 7.00 6.9M
2025-06-06 6.84 7.15 6.82 7.06 10.4M
2025-06-05 6.86 6.96 6.77 6.82 5.2M
2025-06-04 6.78 6.99 6.78 6.86 6.0M
2025-06-03 6.70 6.80 6.65 6.76 5.2M
2025-05-30 6.72 6.80 6.64 6.75 5.4M
2025-05-29 6.64 6.75 6.58 6.73 6.2M
2025-05-28 6.65 6.75 6.49 6.72 7.4M
2025-05-27 6.65 6.71 6.55 6.65 5.4M
2025-05-26 6.58 6.75 6.58 6.63 7.2M
2025-05-23 6.72 6.82 6.58 6.63 8.1M
2025-05-22 6.78 6.98 6.70 6.75 6.6M
2025-05-21 7.02 7.02 6.77 6.83 6.9M
2025-05-20 6.78 6.99 6.70 6.98 7.6M
2025-05-19 6.62 6.89 6.62 6.86 9.2M
2025-05-16 6.60 6.72 6.54 6.62 6.7M
2025-05-15 6.46 6.64 6.44 6.58 7.8M
2025-05-14 6.52 6.56 6.39 6.49 6.6M
2025-05-13 6.72 6.72 6.44 6.48 7.7M
2025-05-12 6.55 6.62 6.39 6.58 11.5M
2025-05-09 6.38 6.78 6.38 6.55 13.9M
2025-05-08 6.44 6.52 6.33 6.47 15.5M
2025-05-07 6.22 6.55 6.14 6.41 28.2M
2025-05-06 5.86 6.28 5.81 6.28 12.3M
2025-04-30 5.66 5.93 5.66 5.71 18.8M
2025-04-29 5.18 5.40 5.16 5.39 5.7M
2025-04-28 5.30 5.32 5.11 5.18 3.6M
2025-04-25 5.26 5.38 5.21 5.30 3.9M
2025-04-24 5.45 5.45 5.26 5.26 5.5M
2025-04-23 5.45 5.53 5.44 5.46 4.2M
2025-04-22 5.48 5.52 5.34 5.41 4.1M
2025-04-21 5.41 5.52 5.31 5.46 4.5M
2025-04-18 5.46 5.47 5.30 5.38 5.1M
2025-04-17 5.33 5.56 5.26 5.43 5.0M
2025-04-16 5.49 5.54 5.30 5.38 5.6M
2025-04-15 5.50 5.62 5.45 5.54 5.3M
2025-04-14 5.58 5.65 5.49 5.50 6.1M
2025-04-11 5.18 5.66 5.15 5.41 8.0M
2025-04-10 5.11 5.34 5.10 5.25 6.4M
2025-04-09 4.77 5.10 4.46 5.05 9.2M
2025-04-08 5.01 5.10 4.74 4.90 11.1M
2025-04-07 5.36 5.56 5.13 5.13 3.4M
2025-04-03 5.62 5.78 5.61 5.70 4.7M
2025-04-02 5.71 5.83 5.70 5.72 3.4M
2025-04-01 5.71 5.86 5.71 5.73 5.2M
2025-03-31 5.75 5.80 5.60 5.71 6.3M
2025-03-28 5.93 6.20 5.82 5.82 8.5M
2025-03-27 6.05 6.06 5.84 5.92 5.7M
2025-03-26 5.98 6.15 5.93 6.00 7.0M
2025-03-25 6.05 6.13 5.90 5.94 7.2M
2025-03-24 6.35 6.42 5.93 6.05 12.9M
2025-03-21 6.78 6.85 6.37 6.37 11.5M
2025-03-20 6.75 6.77 6.53 6.65 13.7M
2025-03-19 6.88 7.10 6.68 6.72 26.8M
2025-03-18 6.61 7.11 6.50 7.11 14.5M
2025-03-17 6.44 6.70 6.43 6.46 8.7M
2025-03-14 6.48 6.70 6.33 6.47 12.4M
2025-03-13 6.55 6.66 6.35 6.45 11.5M
2025-03-12 6.45 6.74 6.32 6.66 21.5M
2025-03-11 6.19 6.57 6.19 6.43 19.6M
2025-03-10 6.27 6.67 6.17 6.17 19.8M
2025-03-07 5.88 6.53 5.77 6.25 28.4M
2025-03-06 5.99 6.00 5.86 5.94 10.3M
2025-03-05 6.02 6.20 5.83 5.93 12.7M
2025-03-04 5.81 6.09 5.80 6.07 19.6M
2025-03-03 6.43 6.58 5.81 5.90 32.7M
2025-02-28 7.05 7.05 6.43 6.43 47.5M
2025-02-27 7.14 7.14 7.14 7.14 2.6M
2025-02-26 6.49 6.49 6.49 6.49 2.2M
2025-02-25 5.67 5.90 5.67 5.90 6.4M
2025-02-24 5.33 5.60 5.30 5.36 15.4M
2025-02-21 5.20 5.31 5.10 5.24 13.3M
2025-02-20 5.31 5.50 5.12 5.20 27.7M
2025-02-19 4.90 5.31 4.83 5.31 16.4M
2025-02-18 5.06 5.08 4.79 4.83 6.6M
2025-02-17 4.87 5.07 4.83 5.04 8.9M
2025-02-14 4.85 4.93 4.81 4.84 5.2M
2025-02-13 4.98 4.98 4.81 4.84 5.5M
2025-02-12 4.85 4.98 4.81 4.96 7.4M
2025-02-11 4.95 4.95 4.78 4.85 4.3M
2025-02-10 4.85 4.93 4.79 4.93 4.7M
2025-02-07 4.81 4.88 4.77 4.80 5.3M
2025-02-06 4.92 4.92 4.69 4.81 7.4M
2025-02-05 4.75 4.91 4.63 4.82 7.9M
2025-01-27 4.50 4.73 4.50 4.58 8.3M
2025-01-24 4.39 4.53 4.31 4.49 4.9M
2025-01-23 4.48 4.60 4.35 4.37 4.6M
2025-01-22 4.45 4.47 4.31 4.40 4.9M
2025-01-21 4.61 4.67 4.41 4.45 7.9M
2025-01-20 4.60 4.68 4.44 4.60 7.0M
2025-01-17 4.72 4.74 4.53 4.58 5.0M
2025-01-16 4.76 4.86 4.70 4.75 5.2M
2025-01-15 4.67 4.80 4.59 4.76 7.4M
2025-01-14 4.33 4.69 4.33 4.64 7.1M
2025-01-13 4.28 4.37 4.10 4.31 5.0M
2025-01-10 4.47 4.50 4.28 4.28 5.2M
2025-01-09 4.50 4.55 4.40 4.45 5.4M
2025-01-08 4.55 4.58 4.32 4.50 6.3M
2025-01-07 4.32 4.55 4.28 4.53 6.5M
2025-01-06 4.42 4.42 4.10 4.26 6.2M
2025-01-03 4.74 4.77 4.31 4.37 7.5M
2025-01-02 4.79 4.88 4.67 4.72 6.2M