诚志股份（000990）历史行情
以下为诚志股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.170 | 6.160 | 6.240 | 6.120 | -0.090 | -1.440% | 23.65万 | 1.46亿 | 1.390% |
| 2026-10-12 | 6.340 | 6.250 | 6.410 | 6.220 | -0.160 | -2.500% | 24.45万 | 1.54亿 | 1.440% |
| 2026-10-09 | 6.350 | 6.410 | 6.420 | 6.250 | 0.060 | 0.940% | 30.74万 | 1.95亿 | 1.810% |
| 2026-10-08 | 6.190 | 6.350 | 6.410 | 6.190 | 0.180 | 2.920% | 37.31万 | 2.36亿 | 2.190% |
| 2026-10-07 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.653% | 2,165.01万 | 1.33亿 | 1.273% |
| 2026-10-06 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.653% | 2,165.01万 | 1.33亿 | 1.273% |
| 2026-10-05 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.653% | 2,165.01万 | 1.33亿 | 1.273% |
| 2026-10-02 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.653% | 2,165.01万 | 1.33亿 | 1.273% |
| 2026-10-01 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.653% | 2,165.01万 | 1.33亿 | 1.273% |
| 2026-09-30 | 6.110 | 6.170 | 6.200 | 6.080 | 0.040 | 0.650% | 21.65万 | 1.33亿 | 1.270% |
| 2026-09-29 | 6.110 | 6.130 | 6.170 | 6.100 | -0.020 | -0.330% | 19.23万 | 1.18亿 | 1.130% |
| 2026-09-28 | 6.340 | 6.150 | 6.350 | 6.080 | -0.190 | -3.000% | 31.39万 | 1.94亿 | 1.850% |
| 2026-09-27 | 6.430 | 6.340 | 6.470 | 6.330 | -0.100 | -1.553% | 2,339.49万 | 1.49亿 | 1.375% |
| 2026-09-24 | 6.430 | 6.340 | 6.470 | 6.330 | -0.100 | -1.550% | 23.39万 | 1.49亿 | 1.380% |
| 2026-09-23 | 6.590 | 6.440 | 6.590 | 6.420 | -0.160 | -2.420% | 25.46万 | 1.65亿 | 1.500% |
| 2026-09-22 | 6.690 | 6.600 | 6.770 | 6.580 | -0.080 | -1.200% | 28.28万 | 1.87亿 | 1.660% |
| 2026-09-21 | 6.460 | 6.680 | 6.710 | 6.450 | 0.220 | 3.410% | 37.85万 | 2.50亿 | 2.220% |
| 2026-09-18 | 6.390 | 6.460 | 6.530 | 6.380 | 0.100 | 1.570% | 25.04万 | 1.62亿 | 1.470% |
| 2026-09-17 | 6.410 | 6.360 | 6.480 | 6.350 | -0.110 | -1.700% | 21.35万 | 1.36亿 | 1.250% |
| 2026-09-16 | 6.340 | 6.470 | 6.520 | 6.310 | 0.120 | 1.890% | 27.91万 | 1.79亿 | 1.640% |
| 2026-09-15 | 6.500 | 6.350 | 6.510 | 6.310 | -0.170 | -2.610% | 27.97万 | 1.79亿 | 1.640% |
| 2026-09-14 | 6.460 | 6.520 | 6.550 | 6.370 | 0.050 | 0.770% | 27.69万 | 1.79亿 | 1.630% |
| 2026-09-11 | 6.670 | 6.470 | 6.740 | 6.400 | -0.220 | -3.290% | 42.27万 | 2.74亿 | 2.480% |
| 2026-09-10 | 6.830 | 6.690 | 6.880 | 6.670 | -0.070 | -1.040% | 40.61万 | 2.75亿 | 2.390% |
| 2026-09-09 | 6.750 | 6.760 | 6.820 | 6.680 | 0.000 | 0.000% | 35.15万 | 2.37亿 | 2.070% |
| 2026-09-08 | 6.530 | 6.760 | 6.780 | 6.480 | 0.230 | 3.520% | 49.67万 | 3.32亿 | 2.920% |
| 2026-09-07 | 6.500 | 6.530 | 6.570 | 6.470 | 0.060 | 0.930% | 29.01万 | 1.89亿 | 1.700% |
| 2026-09-04 | 6.630 | 6.470 | 6.700 | 6.420 | -0.150 | -2.270% | 43.82万 | 2.88亿 | 2.580% |
| 2026-09-03 | 6.730 | 6.620 | 6.750 | 6.610 | -0.070 | -1.050% | 34.52万 | 2.30亿 | 2.030% |
| 2026-09-02 | 6.930 | 6.690 | 6.930 | 6.670 | -0.140 | -2.050% | 52.87万 | 3.57亿 | 3.110% |
| 2026-09-01 | 6.700 | 6.830 | 6.890 | 6.670 | 0.120 | 1.790% | 57.85万 | 3.94亿 | 3.400% |
| 2026-08-31 | 6.660 | 6.710 | 6.760 | 6.530 | 0.030 | 0.450% | 47.96万 | 3.20亿 | 2.820% |
| 2026-08-28 | 6.490 | 6.680 | 6.720 | 6.450 | 0.190 | 2.930% | 52.45万 | 3.48亿 | 3.080% |
| 2026-08-27 | 6.400 | 6.490 | 6.510 | 6.350 | 0.070 | 1.090% | 35.26万 | 2.27亿 | 2.070% |
| 2026-08-26 | 6.330 | 6.420 | 6.450 | 6.320 | 0.040 | 0.630% | 31.27万 | 2.01亿 | 1.840% |
| 2026-08-25 | 6.280 | 6.380 | 6.450 | 6.260 | 0.070 | 1.110% | 28.36万 | 1.81亿 | 1.670% |
| 2026-08-24 | 6.410 | 6.310 | 6.520 | 6.280 | -0.080 | -1.250% | 34.21万 | 2.18亿 | 2.010% |
| 2026-08-21 | 6.440 | 6.390 | 6.470 | 6.260 | -0.180 | -2.740% | 47.93万 | 3.05亿 | 2.820% |
| 2026-08-20 | 6.410 | 6.570 | 6.670 | 6.400 | 0.180 | 2.820% | 52.09万 | 3.42亿 | 3.060% |
| 2026-08-19 | 6.600 | 6.390 | 6.700 | 6.390 | -0.290 | -4.340% | 44.27万 | 2.88亿 | 2.600% |
| 2026-08-18 | 6.640 | 6.680 | 6.750 | 6.520 | 0.030 | 0.450% | 48.23万 | 3.21亿 | 2.830% |
| 2026-08-17 | 6.590 | 6.650 | 6.660 | 6.480 | 0.070 | 1.060% | 39.85万 | 2.62亿 | 2.340% |
| 2026-08-14 | 6.650 | 6.580 | 6.680 | 6.480 | -0.130 | -1.940% | 53.88万 | 3.54亿 | 3.170% |
| 2026-08-13 | 6.850 | 6.710 | 6.900 | 6.590 | -0.060 | -0.890% | 86.87万 | 5.84亿 | 5.110% |
| 2026-08-12 | 6.800 | 6.770 | 6.850 | 6.700 | 0.010 | 0.150% | 44.06万 | 2.98亿 | 2.590% |
| 2026-08-11 | 6.920 | 6.760 | 7.110 | 6.760 | -0.160 | -2.310% | 61.11万 | 4.22亿 | 3.590% |
| 2026-08-10 | 6.800 | 6.920 | 7.150 | 6.800 | 0.190 | 2.820% | 76.73万 | 5.33亿 | 4.510% |
| 2026-08-07 | 6.560 | 6.730 | 6.780 | 6.500 | 0.150 | 2.280% | 60.87万 | 4.08亿 | 3.580% |
| 2026-08-06 | 6.540 | 6.580 | 6.640 | 6.440 | 0.030 | 0.460% | 49.41万 | 3.23亿 | 2.900% |
| 2026-08-05 | 6.470 | 6.550 | 6.580 | 6.380 | 0.070 | 1.080% | 46.74万 | 3.04亿 | 2.750% |
| 2026-08-04 | 6.400 | 6.480 | 6.500 | 6.400 | 0.070 | 1.090% | 40.26万 | 2.60亿 | 2.370% |
| 2026-08-03 | 6.400 | 6.410 | 6.440 | 6.270 | -0.040 | -0.620% | 39.73万 | 2.52亿 | 2.330% |
| 2026-07-31 | 6.420 | 6.450 | 6.580 | 6.400 | -0.050 | -0.770% | 42.58万 | 2.76亿 | 2.500% |
| 2026-07-30 | 6.490 | 6.500 | 6.630 | 6.370 | 0.010 | 0.150% | 43.06万 | 2.80亿 | 2.530% |
| 2026-07-29 | 6.280 | 6.490 | 6.560 | 6.250 | 0.180 | 2.850% | 39.42万 | 3.56亿 | 3.240% |
| 2026-07-28 | 6.140 | 6.310 | 6.340 | 6.110 | 0.050 | 0.800% | 30.23万 | 2.63亿 | 2.490% |
| 2026-07-27 | 6.090 | 6.260 | 6.290 | 5.770 | -0.100 | -1.570% | 43.78万 | 3.73亿 | 3.600% |
| 2026-07-24 | 6.640 | 6.360 | 6.730 | 6.330 | -0.270 | -4.070% | 53.41万 | 4.88亿 | 4.400% |
| 2026-07-23 | 6.360 | 6.630 | 6.640 | 6.240 | 0.280 | 4.410% | 54.03万 | 4.93亿 | 4.450% |
| 2026-07-22 | 6.520 | 6.350 | 6.570 | 6.330 | -0.240 | -3.640% | 46.16万 | 4.14亿 | 3.800% |
| 2026-07-21 | 6.500 | 6.590 | 6.590 | 6.310 | -0.020 | -0.300% | 50.59万 | 4.59亿 | 4.160% |
| 2026-07-20 | 6.460 | 6.610 | 6.760 | 6.430 | 0.170 | 2.640% | 52.03万 | 4.78亿 | 4.280% |
| 2026-07-17 | 6.780 | 6.440 | 6.910 | 6.440 | -0.390 | -5.710% | 54.85万 | 5.11亿 | 4.510% |
| 2026-07-16 | 6.760 | 6.830 | 6.910 | 6.610 | 0.000 | 0.000% | 53.21万 | 5.01亿 | 4.380% |
| 2026-07-15 | 6.540 | 6.830 | 6.870 | 6.470 | 0.290 | 4.430% | 64.60万 | 6.07亿 | 5.320% |
| 2026-07-14 | 6.490 | 6.540 | 6.600 | 6.370 | -0.070 | -1.060% | 61.74万 | 5.59亿 | 5.080% |
| 2026-07-13 | 6.250 | 6.610 | 6.680 | 6.060 | 0.360 | 5.760% | 96.91万 | 8.71亿 | 7.970% |
| 2026-07-10 | 6.240 | 6.250 | 6.340 | 6.040 | 0.100 | 1.630% | 42.15万 | 3.66亿 | 3.470% |
| 2026-07-09 | 5.960 | 6.150 | 6.230 | 5.960 | 0.200 | 3.360% | 34.05万 | 2.89亿 | 2.800% |
| 2026-07-08 | 6.030 | 5.950 | 6.100 | 5.910 | -0.060 | -1.000% | 24.93万 | 2.09亿 | 2.050% |
| 2026-07-07 | 6.360 | 6.010 | 6.370 | 5.990 | -0.380 | -5.950% | 35.81万 | 3.07亿 | 2.950% |
| 2026-07-06 | 6.340 | 6.390 | 6.540 | 6.310 | 0.070 | 1.110% | 39.90万 | 3.58亿 | 3.280% |
| 2026-07-03 | 6.310 | 6.320 | 6.490 | 6.230 | 0.040 | 0.640% | 37.77万 | 3.35亿 | 3.110% |
| 2026-07-02 | 6.370 | 6.280 | 6.410 | 6.240 | -0.030 | -0.480% | 47.81万 | 4.22亿 | 3.930% |
| 2026-07-01 | 5.860 | 6.310 | 6.430 | 5.860 | 0.470 | 8.050% | 60.55万 | 5.31亿 | 4.980% |
| 2026-06-30 | 5.850 | 5.840 | 5.880 | 5.740 | -0.050 | -0.850% | 24.52万 | 2.00亿 | 2.020% |
| 2026-06-29 | 5.890 | 5.890 | 5.940 | 5.710 | -0.020 | -0.340% | 24.52万 | 2.01亿 | 2.020% |
| 2026-06-26 | 6.080 | 5.910 | 6.160 | 5.860 | -0.170 | -2.800% | 24.28万 | 2.02亿 | 2.000% |
| 2026-06-25 | 6.270 | 6.080 | 6.290 | 6.040 | -0.190 | -3.030% | 26.84万 | 2.30亿 | 2.210% |
| 2026-06-24 | 6.290 | 6.270 | 6.360 | 6.190 | -0.040 | -0.630% | 23.48万 | 2.06亿 | 1.930% |
| 2026-06-23 | 6.390 | 6.310 | 6.560 | 6.270 | 0.020 | 0.320% | 30.34万 | 2.72亿 | 2.500% |
| 2026-06-22 | 6.140 | 6.290 | 6.310 | 6.030 | 0.110 | 1.780% | 28.38万 | 2.46亿 | 2.340% |
| 2026-06-18 | 6.390 | 6.180 | 6.410 | 6.160 | -0.210 | -3.290% | 29.44万 | 2.57亿 | 2.420% |
| 2026-06-17 | 6.430 | 6.390 | 6.460 | 6.340 | -0.070 | -1.080% | 21.71万 | 1.94亿 | 1.790% |
| 2026-06-16 | 6.420 | 6.460 | 6.530 | 6.290 | 0.000 | 0.000% | 30.38万 | 2.73亿 | 2.500% |
| 2026-06-15 | 6.400 | 6.460 | 6.560 | 6.350 | 0.050 | 0.780% | 30.62万 | 2.77亿 | 2.520% |
| 2026-06-12 | 6.290 | 6.410 | 6.520 | 6.140 | 0.080 | 1.260% | 33.92万 | 3.01亿 | 2.790% |
| 2026-06-11 | 6.430 | 6.330 | 6.500 | 6.300 | -0.060 | -0.940% | 28.62万 | 2.55亿 | 2.360% |
| 2026-06-10 | 6.360 | 6.390 | 6.390 | 6.220 | 0.020 | 0.310% | 25.73万 | 2.27亿 | 2.120% |
| 2026-06-09 | 6.500 | 6.370 | 6.520 | 6.270 | -0.110 | -1.700% | 29.03万 | 2.58亿 | 2.390% |
| 2026-06-08 | 6.480 | 6.480 | 6.690 | 6.380 | -0.130 | -1.970% | 28.33万 | 2.58亿 | 2.330% |
| 2026-06-05 | 6.580 | 6.610 | 6.790 | 6.500 | 0.040 | 0.610% | 24.34万 | 2.26亿 | 2.000% |
| 2026-06-04 | 6.830 | 6.570 | 6.940 | 6.540 | -0.320 | -4.640% | 30.40万 | 2.83亿 | 2.500% |
| 2026-06-03 | 6.850 | 6.890 | 6.930 | 6.760 | 0.050 | 0.730% | 23.14万 | 2.22亿 | 1.900% |
| 2026-06-02 | 7.020 | 6.840 | 7.020 | 6.800 | -0.100 | -1.440% | 19.60万 | 1.88亿 | 1.610% |
| 2026-06-01 | 6.850 | 6.940 | 7.060 | 6.800 | 0.100 | 1.460% | 26.41万 | 2.56亿 | 2.170% |
| 2026-05-29 | 7.020 | 6.840 | 7.020 | 6.780 | -0.180 | -2.560% | 23.47万 | 2.26亿 | 1.930% |
| 2026-05-28 | 6.910 | 7.020 | 7.040 | 6.900 | 0.100 | 1.450% | 19.04万 | 1.86亿 | 1.570% |
| 2026-05-27 | 7.040 | 6.920 | 7.090 | 6.880 | -0.120 | -1.700% | 21.37万 | 2.08亿 | 1.760% |
| 2026-05-26 | 7.010 | 7.040 | 7.070 | 6.780 | 0.030 | 0.430% | 33.29万 | 3.23亿 | 2.740% |
| 2026-05-25 | 7.140 | 7.010 | 7.190 | 6.910 | -0.200 | -2.770% | 40.38万 | 3.97亿 | 3.320% |
| 2026-05-22 | 7.250 | 7.210 | 7.300 | 7.140 | 0.000 | 0.000% | 30.92万 | 3.12亿 | 2.540% |
| 2026-05-21 | 7.540 | 7.210 | 7.620 | 7.190 | -0.450 | -5.870% | 41.03万 | 4.25亿 | 3.380% |
| 2026-05-20 | 7.610 | 7.660 | 7.690 | 7.490 | 0.000 | 0.000% | 28.35万 | 3.01亿 | 2.330% |
| 2026-05-19 | 7.970 | 7.660 | 7.990 | 7.490 | -0.380 | -4.730% | 50.30万 | 5.36亿 | 4.140% |
| 2026-05-18 | 8.110 | 8.040 | 8.330 | 7.830 | 0.040 | 0.500% | 31.02万 | 3.47亿 | 2.550% |
| 2026-05-15 | 8.010 | 8.000 | 8.200 | 7.910 | -0.010 | -0.120% | 36.25万 | 4.10亿 | 2.980% |
| 2026-05-14 | 8.190 | 8.010 | 8.310 | 8.010 | -0.180 | -2.200% | 44.38万 | 5.08亿 | 3.650% |
| 2026-05-13 | 8.020 | 8.190 | 8.270 | 8.020 | 0.080 | 0.990% | 36.69万 | 4.20亿 | 3.020% |
| 2026-05-12 | 8.290 | 8.110 | 8.330 | 7.960 | -0.200 | -2.410% | 46.94万 | 5.33亿 | 3.860% |
| 2026-05-11 | 8.100 | 8.310 | 8.520 | 8.080 | 0.270 | 3.360% | 70.29万 | 8.11亿 | 5.780% |
| 2026-05-08 | 8.260 | 8.040 | 8.300 | 7.970 | -0.160 | -1.950% | 69.64万 | 7.87亿 | 5.730% |
| 2026-05-07 | 8.840 | 8.200 | 8.840 | 8.110 | -0.810 | -8.990% | 116.71万 | 13.57亿 | 9.600% |
| 2026-05-06 | 8.890 | 9.010 | 9.060 | 8.780 | 0.010 | 0.110% | 65.04万 | 8.15亿 | 5.350% |
| 2026-04-30 | 9.260 | 9.000 | 9.340 | 8.900 | -0.240 | -2.600% | 64.00万 | 8.15亿 | 5.270% |
| 2026-04-29 | 9.140 | 9.240 | 9.590 | 9.070 | -0.170 | -1.810% | 80.46万 | 10.44亿 | 6.620% |
| 2026-04-28 | 8.790 | 9.410 | 9.410 | 8.640 | 0.460 | 5.140% | 95.22万 | 12.04亿 | 7.840% |
| 2026-04-27 | 8.570 | 8.950 | 9.170 | 8.410 | 0.310 | 3.590% | 98.34万 | 12.26亿 | 8.090% |
| 2026-04-24 | 8.810 | 8.640 | 8.960 | 8.540 | -0.220 | -2.480% | 89.57万 | 10.94亿 | 7.370% |
| 2026-04-23 | 8.660 | 8.860 | 9.130 | 8.460 | 0.330 | 3.870% | 153.04万 | 18.82亿 | 12.590% |
| 2026-04-22 | 7.740 | 8.530 | 8.530 | 7.710 | 0.780 | 10.060% | 144.75万 | 16.95亿 | 11.910% |
| 2026-04-21 | 7.850 | 7.750 | 7.850 | 7.640 | -0.190 | -2.390% | 53.28万 | 5.76亿 | 4.380% |
| 2026-04-20 | 7.560 | 7.940 | 7.940 | 7.440 | 0.320 | 4.200% | 78.03万 | 8.44亿 | 6.420% |
| 2026-04-17 | 7.530 | 7.620 | 7.740 | 7.500 | 0.060 | 0.790% | 61.22万 | 6.52亿 | 5.040% |
| 2026-04-16 | 7.610 | 7.560 | 7.640 | 7.360 | -0.010 | -0.130% | 63.54万 | 6.69亿 | 5.230% |
| 2026-04-15 | 7.679 | 7.571 | 7.679 | 7.221 | 0.000 | 0.000% | 79.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.571 | 7.693 | 7.707 | 7.407 | 0.000 | 0.000% | 56.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.886 | 7.693 | 7.907 | 7.557 | 0.000 | 0.000% | 62.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.843 | 7.743 | 7.850 | 7.629 | 0.000 | 0.000% | 110.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.271 | 7.886 | 7.886 | 7.186 | 0.000 | 0.000% | 132.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.857 | 7.171 | 7.236 | 6.857 | 0.000 | 0.000% | 87.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.700 | 7.314 | 7.314 | 6.671 | 0.000 | 0.000% | 39.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.857 | 6.650 | 6.879 | 6.443 | 0.000 | 0.000% | 46.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.907 | 6.879 | 7.064 | 6.771 | 0.000 | 0.000% | 49.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.029 | 7.021 | 7.236 | 6.929 | 0.000 | 0.000% | 51.85万 | 0.00亿 | 0.000% |