驰诚股份(834407)股票行情
驰诚股份(834407)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 |
|---|
| 2025-09-30 | 21.390 | 20.400 | -0.480 | -2.30% | 20.330 | 21.440 | 21861 | 4552.438 | 6.29% |
| 2025-09-29 | 20.760 | 20.880 | 0.080 | 0.38% | 20.520 | 21.160 | 19126 | 3999.073 | 5.50% |
| 2025-09-26 | 21.250 | 20.800 | -0.750 | -3.48% | 20.730 | 21.550 | 27048 | 5682.081 | 7.78% |
| 2025-09-25 | 23.130 | 21.550 | -1.570 | -6.79% | 21.330 | 23.130 | 43401 | 9569.616 | 12.49% |
| 2025-09-24 | 22.000 | 23.120 | 0.900 | 4.05% | 21.680 | 23.120 | 43094 | 9759.672 | 12.40% |
| 2025-09-23 | 21.960 | 22.220 | 0.180 | 0.82% | 21.720 | 22.500 | 36605 | 8129.489 | 10.53% |
| 2025-09-22 | 23.500 | 22.040 | -1.280 | -5.49% | 21.640 | 23.530 | 50701 | 11288.633 | 14.59% |
| 2025-09-19 | 23.280 | 23.320 | -0.930 | -3.84% | 23.210 | 25.880 | 74366 | 17848.781 | 21.39% |
| 2025-09-18 | 22.710 | 24.250 | 1.970 | 8.84% | 22.710 | 28.060 | 107460 | 27065.930 | 30.91% |
| 2025-09-17 | 23.560 | 22.280 | -0.950 | -4.09% | 22.280 | 24.240 | 71343 | 16714.977 | 20.52% |
| 2025-09-16 | 24.360 | 23.230 | -1.960 | -7.78% | 22.970 | 24.430 | 94624 | 22302.662 | 27.22% |
| 2025-09-15 | 28.100 | 25.190 | -1.140 | -4.33% | 25.180 | 31.500 | 127292 | 35068.477 | 36.62% |
| 2025-09-12 | 20.480 | 26.330 | 6.070 | 29.96% | 20.220 | 26.330 | 108935 | 25476.312 | 31.34% |
| 2025-09-11 | 20.300 | 20.260 | -0.040 | -0.20% | 19.770 | 20.480 | 20250 | 4055.288 | 5.83% |
| 2025-09-10 | 21.550 | 20.300 | -1.700 | -7.73% | 20.180 | 21.660 | 42568 | 8802.685 | 12.25% |
| 2025-09-09 | 20.380 | 22.000 | 1.650 | 8.11% | 19.870 | 23.550 | 60265 | 12927.882 | 17.34% |
| 2025-09-08 | 21.500 | 20.350 | -0.980 | -4.59% | 20.160 | 21.650 | 34508 | 7168.067 | 9.93% |
| 2025-09-05 | 20.410 | 21.330 | 0.930 | 4.56% | 20.060 | 21.890 | 46127 | 9714.600 | 13.27% |
| 2025-09-04 | 19.500 | 20.400 | 1.000 | 5.15% | 19.320 | 20.480 | 38266 | 7651.144 | 11.01% |
| 2025-09-03 | 19.540 | 19.400 | -0.090 | -0.46% | 19.110 | 19.800 | 17656 | 3431.340 | 5.08% |
| 2025-09-02 | 19.150 | 19.490 | 0.290 | 1.51% | 18.850 | 19.580 | 18055 | 3478.108 | 5.19% |
| 2025-09-01 | 18.820 | 19.200 | 0.430 | 2.29% | 18.420 | 19.200 | 12279 | 2323.838 | 3.53% |
| 2025-08-29 | 18.840 | 18.770 | -0.070 | -0.37% | 18.270 | 19.270 | 14255 | 2697.894 | 4.10% |
| 2025-08-28 | 18.500 | 18.840 | 0.740 | 4.09% | 18.020 | 18.870 | 14347 | 2650.706 | 4.13% |
| 2025-08-27 | 18.870 | 18.100 | -0.770 | -4.08% | 18.020 | 18.950 | 13997 | 2594.619 | 4.03% |
| 2025-08-26 | 19.400 | 18.870 | -0.540 | -2.78% | 18.760 | 19.500 | 16734 | 3185.929 | 4.81% |
| 2025-08-25 | 19.190 | 19.410 | 0.360 | 1.89% | 18.700 | 19.450 | 21479 | 4110.716 | 6.18% |
| 2025-08-22 | 19.410 | 19.050 | -0.250 | -1.30% | 19.030 | 19.570 | 12673 | 2433.028 | 3.65% |
| 2025-08-21 | 19.960 | 19.300 | -0.320 | -1.63% | 19.200 | 19.960 | 10784 | 2101.102 | 3.10% |
| 2025-08-20 | 19.700 | 19.620 | -0.160 | -0.81% | 19.300 | 20.360 | 23443 | 4655.888 | 6.74% |
| 2025-08-19 | 19.460 | 19.780 | 0.570 | 2.97% | 19.260 | 20.800 | 36537 | 7332.553 | 10.51% |
| 2025-08-18 | 18.780 | 19.210 | 0.940 | 5.15% | 18.310 | 19.360 | 22285 | 4245.502 | 6.41% |
| 2025-08-15 | 17.900 | 18.270 | 0.380 | 2.12% | 17.800 | 18.370 | 14872 | 2705.632 | 4.28% |
| 2025-08-14 | 18.980 | 17.890 | -1.260 | -6.58% | 17.510 | 19.290 | 31050 | 5654.031 | 9.21% |
| 2025-08-13 | 19.650 | 19.150 | -0.300 | -1.54% | 19.150 | 19.650 | 9422 | 1819.992 | 2.80% |
| 2025-08-12 | 19.710 | 19.450 | -0.290 | -1.47% | 19.370 | 19.930 | 10120 | 1986.120 | 3.00% |
| 2025-08-11 | 19.800 | 19.740 | 0.240 | 1.23% | 19.480 | 20.200 | 10199 | 2014.652 | 3.03% |
| 2025-08-08 | 20.090 | 19.500 | -0.420 | -2.11% | 19.500 | 20.120 | 10937 | 2166.575 | 3.24% |
| 2025-08-07 | 20.490 | 19.920 | -0.360 | -1.78% | 19.920 | 20.590 | 15556 | 3137.376 | 4.62% |
| 2025-08-06 | 19.890 | 20.280 | 0.090 | 0.45% | 19.790 | 20.780 | 27975 | 5697.238 | 8.30% |
| 2025-08-05 | 20.000 | 20.190 | 0.440 | 2.23% | 19.550 | 20.400 | 30293 | 6074.507 | 8.99% |
| 2025-08-04 | 19.750 | 19.750 | 0.250 | 1.28% | 19.070 | 19.750 | 16998 | 3288.326 | 5.04% |
| 2025-08-01 | 19.190 | 19.500 | 0.260 | 1.35% | 19.100 | 19.550 | 11341 | 2197.237 | 3.36% |
| 2025-07-31 | 20.100 | 19.240 | -0.930 | -4.61% | 19.160 | 20.100 | 19904 | 3893.854 | 5.91% |
| 2025-07-30 | 20.000 | 20.170 | 0.050 | 0.25% | 19.620 | 20.180 | 18080 | 3600.475 | 5.36% |
| 2025-07-29 | 20.500 | 20.120 | -0.590 | -2.85% | 19.760 | 20.700 | 32766 | 6590.755 | 9.72% |
| 2025-07-28 | 21.590 | 20.710 | -1.050 | -4.83% | 20.130 | 21.590 | 45977 | 9422.256 | 13.64% |
| 2025-07-25 | 19.840 | 21.760 | 2.340 | 12.05% | 19.600 | 22.330 | 71413 | 15134.195 | 21.19% |
| 2025-07-24 | 18.800 | 19.420 | 0.520 | 2.75% | 18.800 | 19.460 | 12090 | 2322.119 | 3.59% |
| 2025-07-23 | 19.390 | 18.900 | -0.760 | -3.87% | 18.900 | 19.880 | 17218 | 3328.969 | 5.11% |
| 2025-07-22 | 19.000 | 19.660 | 0.650 | 3.42% | 18.940 | 19.920 | 27480 | 5366.605 | 8.15% |
| 2025-07-21 | 18.730 | 19.010 | 0.290 | 1.55% | 18.660 | 19.190 | 14213 | 2698.738 | 4.22% |
| 2025-07-18 | 18.660 | 18.720 | -0.160 | -0.85% | 18.440 | 18.880 | 10205 | 1900.964 | 3.03% |
| 2025-07-17 | 18.640 | 18.880 | 0.160 | 0.85% | 18.530 | 19.220 | 13748 | 2599.203 | 4.08% |
| 2025-07-16 | 18.700 | 18.720 | 0.130 | 0.70% | 18.440 | 18.840 | 5704 | 1064.098 | 1.69% |
| 2025-07-15 | 19.020 | 18.590 | -0.390 | -2.05% | 18.400 | 19.020 | 8370 | 1562.762 | 2.48% |
| 2025-07-14 | 18.980 | 18.980 | -0.020 | -0.11% | 18.680 | 19.250 | 13616 | 2571.719 | 4.04% |
| 2025-07-11 | 20.000 | 19.000 | 0.470 | 2.54% | 18.880 | 20.000 | 24017 | 4631.891 | 7.13% |
| 2025-07-10 | 18.590 | 18.530 | 0.150 | 0.82% | 18.090 | 18.590 | 11867 | 2173.642 | 3.52% |
| 2025-07-09 | 18.640 | 18.380 | -0.220 | -1.18% | 18.300 | 19.020 | 10738 | 2001.809 | 3.19% |
| 2025-07-08 | 18.280 | 18.600 | 0.180 | 0.98% | 18.280 | 18.790 | 7533 | 1402.015 | 2.23% |
| 2025-07-07 | 18.480 | 18.420 | -0.090 | -0.49% | 18.200 | 18.630 | 6514 | 1199.924 | 1.93% |
| 2025-07-04 | 19.390 | 18.510 | -0.740 | -3.84% | 18.500 | 19.580 | 15435 | 2919.900 | 4.58% |
| 2025-07-03 | 19.230 | 19.250 | 0.120 | 0.63% | 18.760 | 19.280 | 13262 | 2517.111 | 3.93% |
| 2025-07-02 | 19.700 | 19.130 | -0.930 | -4.64% | 18.880 | 19.700 | 26725 | 5139.023 | 7.93% |
| 2025-07-01 | 18.800 | 20.060 | 1.530 | 8.26% | 18.750 | 20.470 | 48262 | 9455.213 | 14.32% |
| 2025-06-30 | 18.700 | 18.530 | 0.050 | 0.27% | 18.080 | 18.700 | 10155 | 1871.697 | 3.01% |
| 2025-06-27 | 23.880 | 24.130 | 0.350 | 1.47% | 23.540 | 24.190 | 10955 | 2620.077 | 4.23% |
| 2025-06-26 | 24.290 | 23.780 | -0.220 | -0.92% | 23.760 | 24.290 | 9987 | 2393.631 | 3.85% |
| 2025-06-25 | 23.850 | 24.000 | 0.000 | 0.00% | 23.600 | 24.140 | 12634 | 3007.344 | 4.87% |
| 2025-06-24 | 24.300 | 24.000 | -0.310 | -1.28% | 23.500 | 24.800 | 22991 | 5539.357 | 8.87% |
| 2025-06-23 | 22.510 | 24.310 | 1.980 | 8.87% | 21.990 | 24.640 | 23412 | 5533.771 | 9.03% |
| 2025-06-20 | 22.440 | 22.330 | -0.110 | -0.49% | 22.300 | 22.990 | 5249 | 1187.570 | 2.02% |
| 2025-06-19 | 23.280 | 22.440 | -1.020 | -4.35% | 22.320 | 23.530 | 5819 | 1334.027 | 2.24% |
| 2025-06-18 | 24.130 | 23.460 | -0.670 | -2.78% | 23.370 | 24.320 | 5460 | 1292.365 | 2.11% |
| 2025-06-17 | 24.250 | 24.130 | -0.390 | -1.59% | 24.060 | 24.750 | 3851 | 934.232 | 1.49% |
| 2025-06-16 | 23.630 | 24.520 | 0.330 | 1.36% | 23.630 | 24.770 | 7236 | 1753.509 | 2.79% |
| 2025-06-13 | 24.750 | 24.190 | -0.510 | -2.06% | 24.070 | 25.200 | 8951 | 2200.713 | 3.45% |
| 2025-06-12 | 24.000 | 24.700 | 0.540 | 2.24% | 23.820 | 24.750 | 12517 | 3051.580 | 4.83% |
| 2025-06-11 | 24.040 | 24.160 | 0.050 | 0.21% | 23.810 | 24.450 | 9334 | 2261.823 | 3.60% |
深证大盘股票行情在线 K线走势图
驰诚股份(834407)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
