诚益通(300430)股票行情
诚益通(300430)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 18.11 | 19.10 | 1.05 | 5.82% | 18.02 | 19.52 | 144214 | 27360.43 | 5.55% | 0.00 |
| 2025-12-11 | 18.46 | 18.05 | -0.41 | -2.22% | 18.05 | 18.52 | 36220 | 6601.13 | 1.39% | 0.00 |
| 2025-12-10 | 18.55 | 18.46 | -0.17 | -0.91% | 18.31 | 18.60 | 30324 | 5584.52 | 1.17% | 0.00 |
| 2025-12-09 | 18.90 | 18.63 | -0.28 | -1.48% | 18.61 | 19.04 | 39497 | 7431.12 | 1.52% | 0.00 |
| 2025-12-08 | 18.82 | 18.91 | 0.07 | 0.37% | 18.70 | 18.99 | 45924 | 8668.55 | 1.77% | 0.00 |
| 2025-12-05 | 18.27 | 18.84 | 0.57 | 3.12% | 18.27 | 19.07 | 66956 | 12561.88 | 2.58% | 0.00 |
| 2025-12-04 | 18.50 | 18.27 | -0.37 | -1.98% | 18.22 | 18.63 | 38276 | 7018.56 | 1.47% | 8.00 |
| 2025-12-03 | 18.95 | 18.64 | -0.14 | -0.75% | 18.51 | 19.01 | 38692 | 7231.48 | 1.49% | 12.00 |
| 2025-12-02 | 18.73 | 18.78 | 0.00 | 0.00% | 18.66 | 19.00 | 39594 | 7451.55 | 1.52% | 0.00 |
| 2025-12-01 | 18.46 | 18.78 | 0.32 | 1.73% | 18.46 | 18.85 | 39298 | 7354.42 | 1.51% | 0.00 |
| 2025-11-28 | 18.32 | 18.46 | 0.26 | 1.43% | 18.16 | 18.49 | 33513 | 6149.67 | 1.29% | 0.00 |
| 2025-11-27 | 18.18 | 18.20 | 0.01 | 0.05% | 18.17 | 18.37 | 26006 | 4749.28 | 1.00% | 0.00 |
| 2025-11-26 | 18.29 | 18.19 | -0.09 | -0.49% | 18.18 | 18.54 | 34487 | 6329.24 | 1.33% | 0.00 |
| 2025-11-25 | 18.32 | 18.28 | 0.17 | 0.94% | 18.02 | 18.50 | 44612 | 8191.58 | 1.72% | 0.00 |
| 2025-11-24 | 18.07 | 18.11 | 0.28 | 1.57% | 17.82 | 18.24 | 40192 | 7251.00 | 1.55% | 0.00 |
| 2025-11-21 | 18.41 | 17.83 | -0.83 | -4.45% | 17.80 | 18.71 | 64053 | 11571.68 | 2.46% | 0.00 |
| 2025-11-20 | 19.16 | 18.66 | -0.43 | -2.25% | 18.65 | 19.20 | 46112 | 8684.78 | 1.77% | 0.00 |
| 2025-11-19 | 19.35 | 19.09 | -0.17 | -0.88% | 18.90 | 19.37 | 46384 | 8842.06 | 1.79% | 0.00 |
| 2025-11-18 | 19.38 | 19.26 | -0.14 | -0.72% | 19.20 | 19.39 | 35672 | 6879.82 | 1.37% | 0.00 |
| 2025-11-17 | 19.64 | 19.40 | -0.40 | -2.02% | 19.31 | 19.64 | 51591 | 10028.10 | 1.99% | 0.00 |
| 2025-11-14 | 19.70 | 19.80 | -0.06 | -0.30% | 19.63 | 20.24 | 60684 | 12048.40 | 2.34% | 0.00 |
| 2025-11-13 | 19.95 | 19.86 | -0.30 | -1.49% | 19.49 | 19.99 | 81250 | 16031.83 | 3.13% | 0.00 |
| 2025-11-12 | 19.94 | 20.16 | 0.41 | 2.08% | 19.94 | 20.56 | 121797 | 24693.34 | 4.69% | 0.00 |
| 2025-11-11 | 19.99 | 19.75 | -0.20 | -1.00% | 19.71 | 20.03 | 47233 | 9368.86 | 1.82% | 0.00 |
| 2025-11-10 | 19.93 | 19.95 | 0.02 | 0.10% | 19.86 | 20.24 | 62089 | 12429.23 | 2.39% | 0.00 |
| 2025-11-07 | 20.40 | 19.93 | -0.62 | -3.02% | 19.83 | 20.41 | 105312 | 21097.50 | 4.05% | 0.00 |
| 2025-11-06 | 20.73 | 20.55 | -0.12 | -0.58% | 20.43 | 20.79 | 67476 | 13864.84 | 2.60% | 0.00 |
| 2025-11-05 | 20.64 | 20.67 | -0.17 | -0.82% | 20.32 | 21.06 | 84906 | 17501.52 | 3.27% | 0.00 |
| 2025-11-04 | 21.00 | 20.84 | -0.34 | -1.61% | 20.51 | 21.12 | 91732 | 19027.90 | 3.53% | 0.00 |
| 2025-11-03 | 21.45 | 21.18 | -0.23 | -1.07% | 20.87 | 21.45 | 103165 | 21708.32 | 3.97% | 0.00 |
| 2025-10-31 | 21.31 | 21.41 | -0.04 | -0.19% | 21.22 | 21.96 | 173030 | 37306.03 | 6.66% | 0.00 |
| 2025-10-30 | 20.77 | 21.45 | 0.85 | 4.13% | 20.57 | 22.30 | 244774 | 52234.79 | 9.42% | 5.00 |
| 2025-10-29 | 20.19 | 20.60 | 0.39 | 1.93% | 20.10 | 20.75 | 88038 | 18082.54 | 3.39% | 0.00 |
| 2025-10-28 | 20.25 | 20.21 | -0.21 | -1.03% | 20.09 | 20.36 | 60649 | 12260.75 | 2.33% | 0.00 |
| 2025-10-27 | 20.65 | 20.42 | 0.14 | 0.69% | 20.38 | 20.79 | 95616 | 19663.16 | 3.68% | 0.00 |
| 2025-10-24 | 19.50 | 20.28 | 0.72 | 3.68% | 19.42 | 20.47 | 119330 | 24015.85 | 4.59% | 67.00 |
| 2025-10-23 | 19.78 | 19.56 | -0.21 | -1.06% | 19.11 | 19.79 | 60913 | 11800.21 | 2.34% | 0.00 |
| 2025-10-22 | 19.99 | 19.77 | -0.23 | -1.15% | 19.73 | 20.16 | 49471 | 9826.49 | 1.90% | 0.00 |
| 2025-10-21 | 19.95 | 20.00 | 0.01 | 0.05% | 19.85 | 20.04 | 54499 | 10872.59 | 2.10% | 0.00 |
| 2025-10-20 | 19.52 | 19.99 | 0.85 | 4.44% | 19.37 | 20.11 | 92738 | 18459.63 | 3.57% | 0.00 |
| 2025-10-17 | 19.96 | 19.14 | -1.01 | -5.01% | 19.14 | 20.00 | 84308 | 16517.33 | 3.24% | 0.00 |
| 2025-10-16 | 20.05 | 20.15 | 0.00 | 0.00% | 19.87 | 20.60 | 102435 | 20778.99 | 3.94% | 0.00 |
| 2025-10-15 | 19.60 | 20.15 | 0.64 | 3.28% | 19.36 | 20.17 | 75979 | 15158.94 | 2.92% | 3.00 |
| 2025-10-14 | 20.01 | 19.51 | -0.50 | -2.50% | 19.44 | 20.25 | 74654 | 14831.69 | 2.87% | 0.00 |
| 2025-10-13 | 19.30 | 20.01 | -0.04 | -0.20% | 19.01 | 20.09 | 75098 | 14801.90 | 2.89% | 0.00 |
| 2025-10-10 | 20.25 | 20.05 | -0.11 | -0.55% | 19.93 | 20.53 | 73230 | 14822.73 | 2.82% | 0.00 |
| 2025-10-09 | 19.98 | 20.16 | 0.21 | 1.05% | 19.81 | 20.29 | 61726 | 12393.30 | 2.38% | 6.00 |
| 2025-09-30 | 20.09 | 19.95 | -0.02 | -0.10% | 19.92 | 20.19 | 57030 | 11434.89 | 2.19% | 0.00 |
| 2025-09-29 | 19.75 | 19.97 | 0.22 | 1.11% | 19.58 | 20.09 | 52153 | 10380.38 | 2.01% | 0.00 |
| 2025-09-26 | 19.92 | 19.75 | -0.33 | -1.64% | 19.75 | 20.09 | 52337 | 10407.33 | 2.01% | 0.00 |
| 2025-09-25 | 20.19 | 20.08 | -0.26 | -1.28% | 20.03 | 20.43 | 67312 | 13603.15 | 2.59% | 0.00 |
| 2025-09-24 | 19.85 | 20.34 | 0.50 | 2.52% | 19.63 | 20.36 | 78773 | 15777.96 | 3.03% | 0.00 |
| 2025-09-23 | 20.40 | 19.84 | -0.62 | -3.03% | 19.45 | 20.43 | 128096 | 25322.94 | 4.93% | 0.00 |
| 2025-09-22 | 20.71 | 20.46 | -0.23 | -1.11% | 20.18 | 20.79 | 83591 | 17060.57 | 3.22% | 5.00 |
| 2025-09-19 | 21.33 | 20.69 | -0.68 | -3.18% | 20.68 | 21.36 | 99034 | 20685.56 | 3.81% | 0.00 |
| 2025-09-18 | 21.93 | 21.37 | -0.65 | -2.95% | 21.22 | 22.09 | 125706 | 27295.68 | 4.84% | 1.00 |
| 2025-09-17 | 22.23 | 22.02 | 0.05 | 0.23% | 21.92 | 22.36 | 122918 | 27208.35 | 4.73% | 0.00 |
| 2025-09-16 | 21.58 | 21.97 | 0.44 | 2.04% | 21.36 | 22.11 | 101920 | 22213.85 | 3.92% | 0.00 |
| 2025-09-15 | 21.66 | 21.53 | -0.36 | -1.64% | 21.46 | 21.88 | 75607 | 16322.00 | 2.91% | 0.00 |
| 2025-09-12 | 21.80 | 21.89 | 0.29 | 1.34% | 21.61 | 22.07 | 105403 | 23022.86 | 4.06% | 0.00 |
| 2025-09-11 | 21.38 | 21.60 | 0.22 | 1.03% | 20.91 | 21.61 | 95697 | 20386.92 | 3.68% | 20.00 |
| 2025-09-10 | 21.26 | 21.38 | 0.18 | 0.85% | 21.21 | 21.64 | 58515 | 12560.43 | 2.25% | 2.00 |
| 2025-09-09 | 21.64 | 21.20 | -0.50 | -2.30% | 21.10 | 21.64 | 64899 | 13838.97 | 2.50% | 2.00 |
| 2025-09-08 | 21.21 | 21.70 | 0.28 | 1.31% | 21.18 | 21.75 | 81980 | 17668.24 | 3.15% | 0.00 |
| 2025-09-05 | 21.11 | 21.42 | 0.31 | 1.47% | 20.45 | 21.44 | 104758 | 21978.52 | 4.03% | 0.00 |
| 2025-09-04 | 21.10 | 21.11 | 0.04 | 0.19% | 20.55 | 21.66 | 102500 | 21769.92 | 3.94% | 9.00 |
| 2025-09-03 | 21.88 | 21.07 | -0.78 | -3.57% | 21.03 | 21.97 | 93064 | 19959.51 | 3.58% | 0.00 |
| 2025-09-02 | 22.61 | 21.85 | -0.98 | -4.29% | 21.63 | 22.63 | 147375 | 32519.97 | 5.67% | 3.00 |
| 2025-09-01 | 22.00 | 22.83 | 0.76 | 3.44% | 21.90 | 22.93 | 175207 | 39384.20 | 6.74% | 10.00 |
| 2025-08-29 | 22.41 | 22.07 | -0.12 | -0.54% | 21.91 | 22.63 | 136787 | 30383.94 | 5.26% | 0.00 |
| 2025-08-28 | 22.06 | 22.19 | 0.13 | 0.59% | 21.50 | 22.35 | 170689 | 37375.49 | 6.57% | 0.00 |
| 2025-08-27 | 22.66 | 22.06 | -0.58 | -2.56% | 21.98 | 23.04 | 187169 | 42457.37 | 7.20% | 6.00 |
| 2025-08-26 | 22.82 | 22.64 | -0.47 | -2.03% | 22.55 | 22.95 | 150450 | 34182.64 | 5.79% | 0.00 |
| 2025-08-25 | 22.90 | 23.11 | 0.28 | 1.23% | 22.79 | 23.45 | 196811 | 45491.23 | 7.57% | 0.00 |
| 2025-08-22 | 22.75 | 22.83 | 0.11 | 0.48% | 22.56 | 22.92 | 137945 | 31394.39 | 5.31% | 10.00 |
| 2025-08-21 | 23.09 | 22.72 | -0.41 | -1.77% | 22.53 | 23.26 | 160202 | 36606.07 | 6.17% | 0.00 |
| 2025-08-20 | 23.23 | 23.13 | -0.41 | -1.74% | 22.71 | 23.47 | 216919 | 50032.38 | 8.35% | 21.00 |
| 2025-08-19 | 23.86 | 23.54 | -0.54 | -2.24% | 23.43 | 24.43 | 290596 | 69339.27 | 11.18% | 0.00 |
| 2025-08-18 | 23.97 | 24.08 | -0.39 | -1.59% | 23.70 | 24.70 | 419938 | 101491.38 | 16.16% | 0.00 |
| 2025-08-15 | 24.80 | 24.47 | 0.25 | 1.03% | 24.15 | 25.60 | 424254 | 105002.86 | 16.33% | 6.00 |
深证大盘股票行情在线 K线走势图
诚益通(300430)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
