诚邦股份（603316）历史行情

以下为诚邦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
2026-10-16	13.350	12.520	13.350	12.410	-0.080	-0.635%	11.40万	0.00亿	0.000%
2026-10-15	12.880	12.600	13.120	12.550	-0.770	-5.759%	9.50万	0.00亿	0.000%
2026-10-14	13.950	13.370	14.020	13.370	-0.580	-4.158%	7.36万	0.00亿	0.000%
2026-10-13	13.420	13.950	14.080	12.980	0.260	1.899%	13.15万	0.00亿	0.000%
2026-10-12	14.330	13.690	14.590	13.670	-0.890	-6.104%	13.01万	0.00亿	0.000%
2026-10-09	14.400	14.580	14.670	13.670	-0.060	-0.410%	16.67万	0.00亿	0.000%
2026-10-08	14.830	14.640	15.440	14.530	-0.560	-3.684%	17.18万	0.00亿	0.000%
2026-10-07	16.010	15.200	16.080	14.800	-0.640	-4.040%	2,288.29万	3.50亿	8.659%
2026-10-06	16.010	15.200	16.080	14.800	-0.640	-4.040%	2,288.29万	3.50亿	8.659%
2026-10-05	16.010	15.200	16.080	14.800	-0.640	-4.040%	2,288.29万	3.50亿	8.659%
2026-10-02	16.010	15.200	16.080	14.800	-0.640	-4.040%	2,288.29万	3.50亿	8.659%
2026-10-01	16.010	15.200	16.080	14.800	-0.640	-4.040%	2,288.29万	3.50亿	8.659%
2026-09-30	16.010	15.200	16.080	14.800	-0.640	-4.040%	22.88万	0.00亿	0.000%
2026-09-29	15.770	15.840	16.700	15.710	-0.060	-0.377%	18.29万	0.00亿	0.000%
2026-09-28	16.860	15.900	17.160	15.800	-1.190	-6.963%	27.26万	0.00亿	0.000%
2026-09-27	16.900	17.090	17.420	16.420	-0.180	-1.042%	3,456.15万	5.81亿	13.078%
2026-09-24	16.900	17.090	17.420	16.420	-0.180	-1.042%	34.56万	0.00亿	0.000%
2026-09-23	17.270	17.270	18.000	17.170	-0.950	-5.214%	40.17万	0.00亿	0.000%
2026-09-22	19.300	18.220	20.200	17.600	-0.140	-0.763%	67.16万	0.00亿	0.000%
2026-09-21	17.460	18.360	18.360	17.350	1.670	10.006%	22.96万	0.00亿	0.000%
2026-09-18	15.480	16.690	16.690	15.340	1.520	10.020%	40.95万	0.00亿	0.000%
2026-09-17	15.400	15.170	15.720	15.080	-0.600	-3.805%	23.88万	0.00亿	0.000%
2026-09-16	15.930	15.770	15.990	15.370	0.090	0.574%	34.19万	0.00亿	0.000%
2026-09-15	14.700	15.680	15.970	14.620	0.760	5.094%	38.62万	0.00亿	0.000%
2026-09-14	15.180	14.920	15.500	14.760	-0.410	-2.674%	22.99万	0.00亿	0.000%
2026-09-11	15.220	15.330	15.560	14.830	-0.390	-2.481%	36.64万	0.00亿	0.000%
2026-09-10	14.170	15.720	15.720	14.100	1.430	10.007%	18.79万	0.00亿	0.000%
2026-09-09	14.630	14.290	14.840	14.250	-0.330	-2.257%	25.23万	0.00亿	0.000%
2026-09-08	13.580	14.620	14.940	13.520	1.040	7.658%	27.23万	0.00亿	0.000%
2026-09-07	13.460	13.580	13.800	13.410	0.260	1.952%	6.19万	0.00亿	0.000%
2026-09-04	13.720	13.320	13.850	13.180	-0.270	-1.987%	4.98万	0.00亿	0.000%
2026-09-03	13.780	13.590	13.900	13.440	-0.100	-0.730%	4.91万	0.00亿	0.000%
2026-09-02	13.630	13.690	13.890	13.390	-0.170	-1.227%	6.10万	0.00亿	0.000%
2026-09-01	14.160	13.860	14.170	13.640	-0.220	-1.563%	6.16万	0.00亿	0.000%
2026-08-31	13.870	14.080	14.200	13.710	0.210	1.514%	7.56万	0.00亿	0.000%
2026-08-28	14.240	13.870	14.260	13.850	-0.360	-2.530%	7.03万	0.00亿	0.000%
2026-08-27	13.830	14.230	14.300	13.800	0.400	2.892%	5.97万	0.00亿	0.000%
2026-08-26	14.010	13.830	14.060	13.690	-0.100	-0.718%	5.22万	0.00亿	0.000%
2026-08-25	13.500	13.930	14.000	13.200	0.210	1.531%	6.80万	0.00亿	0.000%
2026-08-24	14.070	13.720	14.160	13.400	-0.330	-2.349%	7.02万	0.00亿	0.000%
2026-08-21	13.910	14.050	14.180	13.630	0.140	1.006%	6.78万	0.00亿	0.000%
2026-08-20	14.210	13.910	14.290	13.820	-0.070	-0.501%	7.57万	0.00亿	0.000%
2026-08-19	14.500	13.980	14.880	13.860	-0.970	-6.488%	11.00万	0.00亿	0.000%
2026-08-18	15.090	14.950	15.460	14.750	-0.090	-0.598%	10.80万	0.00亿	0.000%
2026-08-17	14.190	15.040	15.080	14.190	0.850	5.990%	11.27万	0.00亿	0.000%
2026-08-14	14.290	14.190	14.410	13.930	0.090	0.638%	8.14万	0.00亿	0.000%
2026-08-13	14.670	14.100	15.090	14.100	-0.430	-2.959%	9.13万	0.00亿	0.000%
2026-08-12	14.300	14.530	14.600	14.250	0.280	1.965%	7.17万	0.00亿	0.000%
2026-08-11	14.360	14.250	14.440	14.030	-0.110	-0.766%	8.13万	0.00亿	0.000%
2026-08-10	14.350	14.360	14.580	13.960	0.110	0.772%	10.40万	0.00亿	0.000%
2026-08-07	13.800	14.250	14.330	13.420	0.510	3.712%	14.20万	0.00亿	0.000%
2026-08-06	13.230	13.740	13.830	13.200	0.280	2.080%	12.98万	0.00亿	0.000%
2026-08-05	12.990	13.460	13.620	12.900	0.710	5.569%	15.81万	0.00亿	0.000%
2026-08-04	12.310	12.750	12.820	12.260	0.570	4.680%	14.58万	0.00亿	0.000%
2026-08-03	12.470	12.180	12.630	12.020	-0.450	-3.563%	17.83万	0.00亿	0.000%
2026-07-31	12.100	12.630	12.630	12.100	1.150	10.017%	7.97万	0.00亿	0.000%
2026-07-30	12.090	11.480	12.230	11.290	-0.710	-5.824%	12.82万	0.00亿	0.000%
2026-07-29	12.450	12.190	12.550	11.600	-0.380	-3.023%	13.72万	0.00亿	0.000%
2026-07-28	13.010	12.570	13.700	12.530	-0.660	-4.989%	12.50万	0.00亿	0.000%
2026-07-27	12.980	13.230	13.390	12.500	0.610	4.834%	13.88万	0.00亿	0.000%
2026-07-24	13.100	12.620	13.180	12.560	-0.520	-3.957%	10.74万	0.00亿	0.000%
2026-07-23	12.950	13.140	13.230	12.630	0.310	2.416%	11.17万	0.00亿	0.000%
2026-07-22	12.950	12.830	13.440	12.600	-0.370	-2.803%	18.84万	0.00亿	0.000%
2026-07-21	12.570	13.200	13.230	11.600	0.310	2.405%	26.22万	0.00亿	0.000%
2026-07-20	14.180	12.890	14.290	12.890	-1.430	-9.986%	15.86万	0.00亿	0.000%
2026-07-17	15.910	14.320	15.910	14.320	-1.590	-9.994%	11.20万	0.00亿	0.000%
2026-07-16	16.480	15.910	16.620	15.540	-0.710	-4.272%	10.98万	0.00亿	0.000%
2026-07-15	17.250	16.620	17.500	16.270	-0.500	-2.921%	10.79万	0.00亿	0.000%
2026-07-14	16.320	17.120	17.250	15.820	0.380	2.270%	18.11万	0.00亿	0.000%
2026-07-13	18.410	16.740	18.480	16.740	-1.860	-10.000%	13.37万	0.00亿	0.000%
2026-07-10	18.900	18.600	19.800	18.410	-0.300	-1.587%	16.99万	0.00亿	0.000%
2026-07-09	18.450	18.900	18.950	17.420	-0.140	-0.735%	22.33万	0.00亿	0.000%
2026-07-08	20.100	19.040	20.250	18.300	-1.060	-5.274%	15.83万	0.00亿	0.000%
2026-07-07	20.550	20.100	20.850	19.830	-1.110	-5.233%	19.78万	0.00亿	0.000%
2026-07-06	22.290	21.210	22.300	20.330	-0.230	-1.073%	20.40万	0.00亿	0.000%
2026-07-03	21.630	21.440	22.300	21.030	-0.190	-0.878%	20.01万	0.00亿	0.000%
2026-07-02	21.170	21.630	22.760	21.170	-0.370	-1.682%	31.43万	0.00亿	0.000%
2026-07-01	20.580	22.000	22.650	20.540	1.410	6.848%	33.91万	0.00亿	0.000%
2026-06-30	20.080	20.590	20.850	19.660	0.280	1.379%	20.15万	0.00亿	0.000%
2026-06-29	21.000	20.310	21.570	19.810	-1.340	-6.189%	31.27万	0.00亿	0.000%
2026-06-26	23.490	21.650	23.850	21.650	-2.410	-10.017%	33.37万	0.00亿	0.000%
2026-06-25	23.700	24.060	24.700	23.010	0.740	3.173%	43.89万	0.00亿	0.000%
2026-06-24	21.130	23.320	23.500	20.530	1.540	7.071%	39.44万	0.00亿	0.000%
2026-06-23	22.040	21.780	22.870	21.560	-0.910	-4.011%	31.89万	0.00亿	0.000%
2026-06-22	21.160	22.690	22.830	20.040	1.530	7.231%	52.56万	0.00亿	0.000%
2026-06-18	21.670	21.160	22.000	20.410	0.430	2.074%	50.01万	0.00亿	0.000%
2026-06-17	20.000	20.730	20.790	19.900	0.440	2.169%	26.33万	0.00亿	0.000%
2026-06-16	19.820	20.290	20.380	19.410	0.530	2.682%	16.96万	0.00亿	0.000%
2026-06-15	19.560	19.760	19.800	19.300	0.580	3.024%	13.09万	0.00亿	0.000%
2026-06-12	19.950	19.180	20.310	19.100	-0.350	-1.792%	18.19万	0.00亿	0.000%
2026-06-11	19.280	19.530	19.760	19.070	-0.020	-0.102%	12.58万	0.00亿	0.000%
2026-06-10	19.860	19.550	19.950	19.230	-0.550	-2.736%	13.85万	0.00亿	0.000%
2026-06-09	19.410	20.100	20.290	19.300	0.910	4.742%	15.48万	0.00亿	0.000%
2026-06-08	18.950	19.190	20.200	18.890	-0.610	-3.081%	19.09万	0.00亿	0.000%
2026-06-05	19.720	19.800	20.590	19.170	-0.550	-2.703%	25.14万	0.00亿	0.000%
2026-06-04	20.100	20.350	21.030	20.060	-0.140	-0.683%	22.82万	0.00亿	0.000%
2026-06-03	20.600	20.490	21.260	20.120	-0.370	-1.774%	27.41万	0.00亿	0.000%
2026-06-02	20.990	20.860	21.310	19.760	-0.160	-0.761%	32.57万	0.00亿	0.000%
2026-06-01	21.810	21.020	22.380	20.820	-0.540	-2.505%	50.47万	0.00亿	0.000%
2026-05-29	20.950	21.560	22.200	20.700	1.380	6.838%	76.37万	0.00亿	0.000%
2026-05-28	20.320	20.180	21.310	20.010	-0.680	-3.260%	49.01万	0.00亿	0.000%
2026-05-27	22.060	20.860	23.160	20.860	-2.320	-10.009%	57.07万	0.00亿	0.000%
2026-05-26	25.890	23.180	26.100	23.180	-2.580	-10.016%	25.56万	0.00亿	0.000%
2026-05-25	25.810	25.760	27.100	25.120	-1.140	-4.238%	59.97万	0.00亿	0.000%
2026-05-22	26.500	26.900	27.980	24.530	-0.350	-1.284%	77.42万	0.00亿	0.000%
2026-05-21	25.400	27.250	27.250	23.840	2.480	10.012%	81.40万	0.00亿	0.000%
2026-05-20	24.500	24.770	24.770	23.500	2.250	9.991%	14.62万	0.00亿	0.000%
2026-05-19	20.090	22.520	22.520	19.850	2.050	10.015%	30.36万	0.00亿	0.000%
2026-05-18	19.100	20.470	20.470	19.100	1.860	9.995%	32.97万	0.00亿	0.000%
2026-05-15	18.400	18.610	19.360	18.320	0.130	0.703%	18.22万	0.00亿	0.000%
2026-05-14	18.850	18.480	18.920	18.450	-0.400	-2.119%	14.99万	0.00亿	0.000%
2026-05-13	18.130	18.880	18.990	18.080	0.280	1.505%	25.65万	0.00亿	0.000%
2026-05-12	19.030	18.600	19.180	18.590	-0.610	-3.175%	25.46万	0.00亿	0.000%
2026-05-11	19.860	19.210	20.000	18.700	0.060	0.313%	39.67万	0.00亿	0.000%
2026-05-08	18.790	19.150	19.470	18.600	0.280	1.484%	43.11万	0.00亿	0.000%
2026-05-07	17.360	18.870	18.870	17.110	1.720	10.029%	61.56万	0.00亿	0.000%
2026-05-06	16.270	17.150	17.150	16.010	1.560	10.006%	25.41万	0.00亿	0.000%
2026-04-30	18.040	15.590	18.040	15.430	-0.810	-4.939%	56.12万	0.00亿	0.000%
2026-04-29	15.550	16.400	16.580	15.550	0.670	4.259%	13.20万	0.00亿	0.000%
2026-04-28	15.520	15.730	15.870	15.300	0.190	1.223%	8.94万	0.00亿	0.000%
2026-04-27	15.130	15.540	15.850	14.910	0.480	3.187%	8.73万	0.00亿	0.000%
2026-04-24	15.410	15.060	15.410	14.900	-0.360	-2.335%	7.41万	0.00亿	0.000%
2026-04-23	15.790	15.420	15.830	15.080	-0.270	-1.721%	9.46万	0.00亿	0.000%
2026-04-22	15.520	15.690	15.760	15.450	0.020	0.128%	7.66万	0.00亿	0.000%
2026-04-21	15.800	15.670	15.870	15.500	-0.210	-1.322%	7.41万	0.00亿	0.000%
2026-04-20	15.580	15.880	15.890	15.420	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-17	15.090	15.600	15.650	15.000	0.000	0.000%	10.15万	0.00亿	0.000%
2026-04-16	14.700	15.190	15.280	14.000	0.490	3.330%	14.86万	2.21亿	5.620%
2026-04-15	14.690	14.700	14.950	14.610	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-14	14.420	14.650	14.770	14.350	0.450	3.169%	12.00万	0.00亿	0.000%
2026-04-13	14.000	14.200	14.550	14.000	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-10	14.400	14.280	14.890	14.260	0.000	0.000%	11.41万	0.00亿	0.000%
2026-04-09	14.000	14.140	14.400	13.820	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-08	13.750	14.180	14.200	13.690	0.000	0.000%	10.57万	0.00亿	0.000%
2026-04-07	13.550	13.380	13.830	13.320	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-03	13.680	13.360	13.690	13.260	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-02	14.110	13.580	14.800	13.500	0.000	0.000%	16.46万	0.00亿	0.000%
2026-04-01	15.300	14.230	15.300	14.160	0.000	0.000%	20.73万	0.00亿	0.000%