| 股票名称 | 代码 000990 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 诚志股份 | 2024-04-26 五 | 7.44 | 7.47 | 7.55 | 7.57 | 7.42 | 1.07% | 1.91% | 232069 | 17432万 | 91.75 | 91.75 | 23.62 | 2 | 诚志股份 | 2024-04-25 四 | 7.41 | 7.44 | 7.47 | 7.54 | 7.39 | 0.40% | 1.62% | 196267 | 14690万 | 90.78 | 90.78 | 23.37 | 3 | 诚志股份 | 2024-04-24 三 | 7.38 | 7.38 | 7.44 | 7.45 | 7.24 | 0.81% | 1.74% | 211714 | 15595万 | 90.41 | 90.41 | 23.28 | 4 | 诚志股份 | 2024-04-23 二 | 7.49 | 7.50 | 7.38 | 7.53 | 7.32 | -1.60% | 1.52% | 184278 | 13619万 | 89.68 | 89.68 | 23.09 | 5 | 诚志股份 | 2024-04-22 一 | 7.56 | 7.61 | 7.50 | 7.64 | 7.41 | -1.45% | 1.69% | 205386 | 15413万 | 91.14 | 91.14 | 23.46 | 6 | 诚志股份 | 2024-04-19 五 | 7.40 | 7.40 | 7.61 | 7.80 | 7.36 | 2.84% | 2.79% | 339529 | 25894万 | 92.48 | 92.48 | 23.81 | 7 | 诚志股份 | 2024-04-18 四 | 7.46 | 7.55 | 7.40 | 7.53 | 7.33 | -1.99% | 2.69% | 326898 | 24293万 | 89.93 | 89.93 | 23.15 | 8 | 诚志股份 | 2024-04-17 三 | 7.55 | 6.86 | 7.55 | 7.55 | 7.31 | 10.06% | 3.69% | 448922 | 33409万 | 91.75 | 91.75 | 23.62 | 9 | 诚志股份 | 2024-04-16 二 | 7.09 | 7.09 | 6.86 | 7.17 | 6.83 | -3.24% | 1.76% | 213607 | 14841万 | 83.37 | 83.37 | 21.46 | 10 | 诚志股份 | 2024-04-15 一 | 7.27 | 7.25 | 7.09 | 7.30 | 6.97 | -2.21% | 1.41% | 171910 | 12230万 | 86.16 | 86.16 | 48.57 | 11 | 诚志股份 | 2024-04-12 五 | 7.36 | 7.36 | 7.25 | 7.39 | 7.23 | -1.49% | 0.88% | 106519 | 7763万 | 88.1 | 88.1 | 49.66 | 12 | 诚志股份 | 2024-04-11 四 | 7.33 | 7.34 | 7.36 | 7.46 | 7.29 | 0.27% | 0.92% | 112123 | 8304万 | 89.44 | 89.44 | 50.42 | 13 | 诚志股份 | 2024-04-10 三 | 7.49 | 7.50 | 7.34 | 7.50 | 7.29 | -2.13% | 0.71% | 85920 | 6341万 | 89.2 | 89.2 | 50.28 | 14 | 诚志股份 | 2024-04-09 二 | 7.35 | 7.37 | 7.50 | 7.50 | 7.35 | 1.76% | 0.89% | 107580 | 8014万 | 91.14 | 91.14 | 51.38 | 15 | 诚志股份 | 2024-04-08 一 | 7.48 | 7.54 | 7.37 | 7.56 | 7.35 | -2.25% | 0.85% | 103880 | 7742万 | 89.56 | 89.56 | 50.49 | 16 | 诚志股份 | 2024-04-03 三 | 7.48 | 7.50 | 7.54 | 7.62 | 7.45 | 0.53% | 0.92% | 112314 | 8461万 | 91.63 | 91.63 | 51.65 | 17 | 诚志股份 | 2024-04-02 二 | 7.38 | 7.38 | 7.50 | 7.50 | 7.35 | 1.63% | 1.06% | 128754 | 9611万 | 91.14 | 91.14 | 51.38 | 18 | 诚志股份 | 2024-04-01 一 | 7.16 | 7.17 | 7.38 | 7.38 | 7.15 | 2.93% | 1.15% | 139880 | 10213万 | 89.68 | 89.68 | 50.55 | 19 | 诚志股份 | 2024-03-29 五 | 7.02 | 7.03 | 7.17 | 7.17 | 6.99 | 1.99% | 0.72% | 87020 | 6155万 | 87.13 | 87.13 | 49.12 | 20 | 诚志股份 | 2024-03-28 四 | 6.83 | 7.01 | 7.03 | 7.11 | 6.80 | 0.29% | 1.07% | 129661 | 9055万 | 85.43 | 85.43 | 48.16 | 21 | 诚志股份 | 2024-03-27 三 | 7.08 | 7.10 | 7.01 | 7.23 | 7.01 | -1.27% | 1.23% | 149771 | 10665万 | 85.19 | 85.19 | 48.02 | 22 | 诚志股份 | 2024-03-26 二 | 7.25 | 7.20 | 7.10 | 7.28 | 7.01 | -1.39% | 1.24% | 150243 | 10676万 | 86.28 | 86.28 | 48.64 | 23 | 诚志股份 | 2024-03-25 一 | 7.30 | 7.31 | 7.20 | 7.34 | 7.20 | -1.50% | 0.97% | 117376 | 8526万 | 87.5 | 87.5 | 49.32 | 24 | 诚志股份 | 2024-03-22 五 | 7.38 | 7.38 | 7.31 | 7.40 | 7.26 | -0.95% | 0.94% | 114756 | 8402万 | 88.83 | 88.83 | 50.08 | 25 | 诚志股份 | 2024-03-21 四 | 7.44 | 7.42 | 7.38 | 7.49 | 7.33 | -0.54% | 0.87% | 105627 | 7807万 | 89.68 | 89.68 | 50.55 | 26 | 诚志股份 | 2024-03-20 三 | 7.37 | 7.38 | 7.42 | 7.44 | 7.35 | 0.54% | 0.98% | 118971 | 8808万 | 90.17 | 90.17 | 50.83 | 27 | 诚志股份 | 2024-03-19 二 | 7.38 | 7.39 | 7.38 | 7.45 | 7.37 | -0.14% | 1.14% | 138222 | 10241万 | 89.68 | 89.68 | 50.55 | 28 | 诚志股份 | 2024-03-18 一 | 7.32 | 7.32 | 7.39 | 7.41 | 7.28 | 0.96% | 1.43% | 174239 | 12807万 | 89.81 | 89.81 | 50.62 | 29 | 诚志股份 | 2024-03-15 五 | 7.20 | 7.24 | 7.32 | 7.33 | 7.19 | 1.10% | 1.03% | 125631 | 9133万 | 88.96 | 88.96 | 50.14 | 30 | 诚志股份 | 2024-03-14 四 | 7.29 | 7.26 | 7.24 | 7.35 | 7.19 | -0.28% | 1.26% | 153408 | 11152万 | 87.98 | 87.98 | 49.6 | 31 | 诚志股份 | 2024-03-08 五 | 7.27 | 7.24 | 7.23 | 7.31 | 7.13 | -0.14% | 0.83% | 100540 | 7252万 | 87.86 | 87.86 | 57.75 | 32 | 诚志股份 | 2024-03-07 四 | 7.28 | 7.30 | 7.24 | 7.37 | 7.24 | -0.82% | 0.80% | 97798 | 7137万 | 87.98 | 87.98 | 57.83 | 33 | 诚志股份 | 2024-03-06 三 | 7.23 | 7.26 | 7.30 | 7.36 | 7.23 | 0.55% | 0.65% | 78754 | 5742万 | 88.71 | 88.71 | 58.31 | 34 | 诚志股份 | 2024-03-05 二 | 7.34 | 7.39 | 7.26 | 7.37 | 7.21 | -1.76% | 0.96% | 117047 | 8505万 | 88.23 | 88.23 | 57.99 | 35 | 诚志股份 | 2024-03-04 一 | 7.49 | 7.51 | 7.39 | 7.52 | 7.33 | -1.60% | 0.99% | 120234 | 8876万 | 89.81 | 89.81 | 59.03 | 36 | 诚志股份 | 2024-03-01 五 | 7.55 | 7.50 | 7.51 | 7.69 | 7.45 | 0.13% | 1.40% | 169739 | 12788万 | 91.26 | 91.26 | 59.99 | 37 | 诚志股份 | 2024-02-29 四 | 7.20 | 7.22 | 7.50 | 7.52 | 7.15 | 3.88% | 1.44% | 175517 | 12914万 | 91.14 | 91.14 | 59.91 | 38 | 诚志股份 | 2024-02-28 三 | 7.44 | 7.42 | 7.22 | 7.66 | 7.22 | -2.70% | 1.43% | 174111 | 13012万 | 87.74 | 87.74 | 57.67 | 39 | 诚志股份 | 2024-02-27 二 | 7.28 | 7.33 | 7.42 | 7.43 | 7.26 | 1.23% | 0.86% | 104454 | 7681万 | 90.17 | 90.17 | 59.27 | 40 | 诚志股份 | 2024-02-26 一 | 7.40 | 7.37 | 7.33 | 7.44 | 7.27 | -0.54% | 0.92% | 111849 | 8218万 | 89.08 | 89.08 | 58.55 | 41 | 诚志股份 | 2024-02-23 五 | 7.35 | 7.28 | 7.37 | 7.38 | 7.25 | 1.24% | 0.87% | 105143 | 7692万 | 89.56 | 89.56 | 58.87 | 42 | 诚志股份 | 2024-02-22 四 | 7.18 | 7.18 | 7.28 | 7.34 | 7.18 | 1.39% | 0.75% | 90945 | 6613万 | 88.47 | 88.47 | 58.15 | 43 | 诚志股份 | 2024-02-21 三 | 7.07 | 7.12 | 7.18 | 7.36 | 7.03 | 0.84% | 1.08% | 131683 | 9532万 | 87.25 | 87.25 | 57.35 | 44 | 诚志股份 | 2024-02-20 二 | 7.18 | 7.14 | 7.12 | 7.18 | 7.01 | -0.28% | 0.85% | 103388 | 7332万 | 86.52 | 86.52 | 56.87 | 45 | 诚志股份 | 2024-02-19 一 | 7.34 | 7.21 | 7.14 | 7.34 | 6.98 | -0.97% | 1.73% | 210018 | 14947万 | 86.77 | 86.77 | 57.03 | 46 | 诚志股份 | 2024-02-08 四 | 6.77 | 6.77 | 7.21 | 7.28 | 6.77 | 6.50% | 1.60% | 194850 | 13753万 | 87.62 | 87.62 | 57.59 | 47 | 诚志股份 | 2024-02-07 三 | 6.51 | 6.56 | 6.77 | 6.88 | 6.50 | 3.20% | 1.58% | 192360 | 12963万 | 82.27 | 82.27 | 54.08 | 48 | 诚志股份 | 2024-02-06 二 | 6.07 | 6.14 | 6.56 | 6.70 | 5.96 | 6.84% | 1.76% | 214215 | 13498万 | 79.72 | 79.72 | 52.4 | 49 | 诚志股份 | 2024-02-05 一 | 6.71 | 6.72 | 6.14 | 6.71 | 6.05 | -8.63% | 1.76% | 214443 | 13505万 | 74.62 | 74.62 | 49.04 | 50 | 诚志股份 | 2024-02-02 五 | 7.10 | 7.10 | 6.72 | 7.18 | 6.52 | -5.35% | 1.46% | 177240 | 12146万 | 81.66 | 81.66 | 53.68 | 51 | 诚志股份 | 2024-02-01 四 | 7.25 | 7.31 | 7.10 | 7.31 | 7.02 | -2.87% | 1.26% | 153110 | 10967万 | 86.28 | 86.28 | 56.71 | 52 | 诚志股份 | 2024-01-31 三 | 7.67 | 7.61 | 7.31 | 7.67 | 7.26 | -3.94% | 1.15% | 139466 | 10362万 | 88.83 | 88.83 | 58.39 | 53 | 诚志股份 | 2024-01-30 二 | 7.74 | 7.96 | 7.61 | 7.90 | 7.60 | -4.40% | 0.92% | 111882 | 8680万 | 92.48 | 92.48 | 60.78 | 54 | 诚志股份 | 2024-01-29 一 | 7.98 | 7.92 | 7.96 | 8.13 | 7.93 | 0.51% | 0.95% | 115149 | 9230万 | 96.73 | 96.73 | 63.58 | 55 | 诚志股份 | 2024-01-26 五 | 7.80 | 7.83 | 7.92 | 8.01 | 7.77 | 1.15% | 0.77% | 93611 | 7427万 | 96.25 | 96.25 | 63.26 | 56 | 诚志股份 | 2024-01-25 四 | 7.55 | 7.50 | 7.83 | 7.84 | 7.48 | 4.40% | 0.71% | 85964 | 6599万 | 95.15 | 95.15 | 62.54 | 57 | 诚志股份 | 2024-01-24 三 | 7.27 | 7.25 | 7.50 | 7.50 | 7.21 | 3.45% | 0.87% | 106158 | 7819万 | 91.14 | 91.14 | 59.91 | 58 | 诚志股份 | 2024-01-23 二 | 7.22 | 7.23 | 7.25 | 7.31 | 7.00 | 0.28% | 0.97% | 117966 | 8458万 | 88.1 | 88.1 | 57.91 | 59 | 诚志股份 | 2024-01-22 一 | 7.68 | 7.73 | 7.23 | 7.73 | 7.18 | -6.47% | 0.80% | 97745 | 7267万 | 87.86 | 87.86 | 57.75 | 60 | 诚志股份 | 2024-01-19 五 | 7.79 | 7.76 | 7.73 | 7.81 | 7.67 | -0.39% | 0.67% | 80984 | 6276万 | 93.94 | 93.94 | 61.74 | 61 | 诚志股份 | 2024-01-18 四 | 7.98 | 8.02 | 7.76 | 8.04 | 7.54 | -3.24% | 1.10% | 133137 | 10278万 | 94.3 | 94.3 | 61.98 | 62 | 诚志股份 | 2024-01-17 三 | 8.19 | 8.17 | 8.02 | 8.20 | 8.01 | -1.84% | 0.41% | 49608 | 4032万 | 97.46 | 97.46 | 64.06 | 63 | 诚志股份 | 2024-01-16 二 | 8.22 | 8.24 | 8.17 | 8.29 | 8.11 | -0.85% | 0.44% | 53998 | 4425万 | 99.28 | 99.28 | 65.26 | 64 | 诚志股份 | 2024-01-15 一 | 8.25 | 8.22 | 8.24 | 8.29 | 8.17 | 0.24% | 0.47% | 56772 | 4675万 | 100.14 | 100.14 | 65.82 | 65 | 诚志股份 | 2024-01-12 五 | 8.28 | 8.28 | 8.22 | 8.34 | 8.20 | -0.72% | 0.52% | 63222 | 5231万 | 99.89 | 99.89 | 65.66 | 66 | 诚志股份 | 2024-01-11 四 | 8.30 | 8.30 | 8.28 | 8.33 | 8.21 | -0.24% | 0.54% | 65500 | 5424万 | 100.62 | 100.62 | 66.14 | 67 | 诚志股份 | 2024-01-10 三 | 8.34 | 8.33 | 8.30 | 8.45 | 8.25 | -0.36% | 0.57% | 69110 | 5766万 | 100.86 | 100.86 | 66.3 | 68 | 诚志股份 | 2024-01-09 二 | 8.33 | 8.36 | 8.33 | 8.38 | 8.22 | -0.36% | 0.61% | 73553 | 6101万 | 101.23 | 101.23 | 66.54 | 69 | 诚志股份 | 2024-01-08 一 | 8.49 | 8.48 | 8.36 | 8.49 | 8.33 | -1.42% | 0.55% | 66750 | 5610万 | 101.59 | 101.59 | 66.78 | 70 | 诚志股份 | 2024-01-05 五 | 8.58 | 8.55 | 8.48 | 8.62 | 8.44 | -0.82% | 0.55% | 67393 | 5754万 | 103.05 | 103.05 | 67.73 | 71 | 诚志股份 | 2024-01-04 四 | 8.51 | 8.56 | 8.55 | 8.60 | 8.51 | -0.12% | 0.76% | 92358 | 7905万 | 103.9 | 103.9 | 68.29 | 72 | 诚志股份 | 2024-01-03 三 | 8.38 | 8.38 | 8.56 | 8.62 | 8.34 | 2.15% | 1.03% | 125630 | 10721万 | 104.02 | 104.02 | 68.37 | 73 | 诚志股份 | 2024-01-02 二 | 8.21 | 8.21 | 8.38 | 8.43 | 8.21 | 2.07% | 0.99% | 119832 | 10022万 | 101.84 | 101.84 | 66.94 | 74 | 诚志股份 | 2023-12-29 五 | 8.18 | 8.15 | 8.21 | 8.22 | 8.13 | 0.74% | 0.41% | 49532 | 4049万 | 99.77 | 99.77 | 65.58 | 75 | 诚志股份 | 2023-12-28 四 | 8.03 | 8.03 | 8.15 | 8.18 | 7.97 | 1.49% | 0.50% | 60594 | 4904万 | 99.04 | 99.04 | 65.1 | 76 | 诚志股份 | 2023-12-27 三 | 7.94 | 8.01 | 8.03 | 8.05 | 7.91 | 0.25% | 0.41% | 49276 | 3927万 | 97.58 | 97.58 | 64.14 | 77 | 诚志股份 | 2023-12-26 二 | 8.12 | 8.05 | 8.01 | 8.12 | 7.97 | -0.50% | 0.39% | 47732 | 3838万 | 97.34 | 97.34 | 63.98 | 78 | 诚志股份 | 2023-12-25 一 | 8.08 | 8.11 | 8.05 | 8.16 | 7.94 | -0.74% | 0.46% | 56183 | 4496万 | 97.83 | 97.83 | 64.3 | 79 | 诚志股份 | 2023-12-22 五 | 8.13 | 8.13 | 8.11 | 8.20 | 8.05 | -0.25% | 0.43% | 51903 | 4218万 | 98.56 | 98.56 | 64.78 | 80 | 诚志股份 | 2023-12-21 四 | 8.05 | 8.10 | 8.13 | 8.16 | 7.97 | 0.37% | 0.39% | 47659 | 3842万 | 98.8 | 98.8 | 64.94 | 81 | 诚志股份 | 2023-12-20 三 | 8.20 | 8.14 | 8.10 | 8.22 | 8.10 | -0.49% | 0.40% | 48219 | 3937万 | 98.43 | 98.43 | 64.7 | 82 | 诚志股份 | 2023-12-19 二 | 8.17 | 8.19 | 8.14 | 8.19 | 8.10 | -0.61% | 0.46% | 56405 | 4589万 | 98.92 | 98.92 | 65.02 | 83 | 诚志股份 | 2023-12-18 一 | 8.28 | 8.29 | 8.19 | 8.33 | 8.17 | -1.21% | 0.44% | 53160 | 4368万 | 99.53 | 99.53 | 65.42 | 84 | 诚志股份 | 2023-12-15 五 | 8.35 | 8.35 | 8.29 | 8.41 | 8.27 | -0.72% | 0.45% | 54629 | 4556万 | 100.74 | 100.74 | 66.22 | 85 | 诚志股份 | 2023-12-14 四 | 8.40 | 8.35 | 8.35 | 8.41 | 8.33 | 0.00% | 0.34% | 41522 | 3479万 | 101.47 | 101.47 | 66.7 | 86 | 诚志股份 | 2023-12-13 三 | 8.36 | 8.36 | 8.35 | 8.43 | 8.31 | -0.12% | 0.49% | 59458 | 4990万 | 101.47 | 101.47 | 66.7 | 87 | 诚志股份 | 2023-12-12 二 | 8.36 | 8.37 | 8.36 | 8.39 | 8.24 | -0.12% | 0.56% | 67877 | 5647万 | 101.59 | 101.59 | 66.78 | 88 | 诚志股份 | 2023-12-11 一 | 8.24 | 8.18 | 8.37 | 8.38 | 8.12 | 2.32% | 0.74% | 90458 | 7487万 | 101.72 | 101.72 | 66.86 | 89 | 诚志股份 | 2023-12-08 五 | 8.35 | 8.33 | 8.18 | 8.35 | 8.18 | -1.80% | 0.61% | 74253 | 6137万 | 99.41 | 99.41 | 65.34 | 90 | 诚志股份 | 2023-12-07 四 | 8.39 | 8.35 | 8.33 | 8.40 | 8.25 | -0.24% | 0.61% | 73980 | 6164万 | 101.23 | 101.23 | 66.54 | 91 | 诚志股份 | 2023-12-06 三 | 8.22 | 8.25 | 8.35 | 8.41 | 8.21 | 1.21% | 0.45% | 54930 | 4581万 | 101.47 | 101.47 | 66.7 | 92 | 诚志股份 | 2023-12-05 二 | 8.31 | 8.34 | 8.25 | 8.37 | 8.25 | -1.08% | 0.57% | 69608 | 5788万 | 100.26 | 100.26 | 65.9 | 93 | 诚志股份 | 2023-12-04 一 | 8.45 | 8.46 | 8.34 | 8.47 | 8.22 | -1.42% | 0.70% | 85010 | 7072万 | 101.35 | 101.35 | 66.62 | 94 | 诚志股份 | 2023-12-01 五 | 8.32 | 8.34 | 8.46 | 8.48 | 8.32 | 1.44% | 0.82% | 99935 | 8434万 | 102.81 | 102.81 | 67.57 | 95 | 诚志股份 | 2023-11-30 四 | 8.43 | 8.43 | 8.34 | 8.45 | 8.27 | -1.07% | 0.59% | 71581 | 5964万 | 101.35 | 101.35 | 66.62 | 96 | 诚志股份 | 2023-11-29 三 | 8.40 | 8.41 | 8.43 | 8.54 | 8.40 | 0.24% | 0.74% | 90250 | 7638万 | 102.44 | 102.44 | 67.33 | 97 | 诚志股份 | 2023-11-28 二 | 8.35 | 8.37 | 8.41 | 8.41 | 8.21 | 0.48% | 0.70% | 85281 | 7111万 | 102.2 | 102.2 | 67.17 | 98 | 诚志股份 | 2023-11-24 五 | 8.46 | 8.46 | 8.43 | 8.53 | 8.39 | -0.35% | 0.74% | 90247 | 7626万 | 102.44 | 102.44 | 67.33 | 99 | 诚志股份 | 2023-11-23 四 | 8.33 | 8.33 | 8.46 | 8.46 | 8.30 | 1.56% | 0.71% | 85971 | 7222万 | 102.81 | 102.81 | 67.57 | 100 | 诚志股份 | 2023-11-22 三 | 8.37 | 8.37 | 8.33 | 8.40 | 8.33 | -0.48% | 0.52% | 63370 | 5302万 | 101.23 | 101.23 | 66.54 | 101 | 诚志股份 | 2023-11-21 二 | 8.35 | 8.35 | 8.37 | 8.43 | 8.34 | 0.24% | 0.66% | 80685 | 6773万 | 101.72 | 101.72 | 66.86 | 102 | 诚志股份 | 2023-11-20 一 | 8.35 | 8.32 | 8.35 | 8.37 | 8.29 | 0.36% | 0.60% | 72387 | 6036万 | 101.47 | 101.47 | 66.7 | 103 | 诚志股份 | 2023-11-17 五 | 8.31 | 8.31 | 8.32 | 8.37 | 8.27 | 0.12% | 0.61% | 73594 | 6131万 | 101.11 | 101.11 | 66.46 | 104 | 诚志股份 | 2023-11-16 四 | 8.38 | 8.36 | 8.31 | 8.38 | 8.28 | -0.60% | 0.46% | 55778 | 4638万 | 100.99 | 100.99 | 66.38 | 105 | 诚志股份 | 2023-11-15 三 | 8.40 | 8.36 | 8.36 | 8.40 | 8.31 | 0.00% | 0.50% | 60732 | 5066万 | 101.59 | 101.59 | 66.78 | 106 | 诚志股份 | 2023-11-14 二 | 8.35 | 8.35 | 8.36 | 8.40 | 8.31 | 0.12% | 0.59% | 71433 | 5967万 | 101.59 | 101.59 | 66.78 | 107 | 诚志股份 | 2023-11-13 一 | 8.30 | 8.31 | 8.35 | 8.39 | 8.28 | 0.48% | 0.63% | 76164 | 6337万 | 101.47 | 101.47 | 66.7 | 108 | 诚志股份 | 2023-11-10 五 | 8.29 | 8.32 | 8.31 | 8.34 | 8.26 | -0.12% | 0.56% | 67861 | 5639万 | 100.99 | 100.99 | 66.38 | 109 | 诚志股份 | 2023-11-09 四 | 8.29 | 8.31 | 8.32 | 8.40 | 8.29 | 0.12% | 0.64% | 77985 | 6501万 | 101.11 | 101.11 | 66.46 | 110 | 诚志股份 | 2023-11-08 三 | 8.33 | 8.33 | 8.31 | 8.35 | 8.24 | -0.24% | 0.63% | 76187 | 6329万 | 100.99 | 100.99 | 66.38 | 111 | 诚志股份 | 2023-11-07 二 | 8.30 | 8.30 | 8.33 | 8.37 | 8.24 | 0.36% | 0.66% | 79900 | 6642万 | 101.23 | 101.23 | 66.54 | 112 | 诚志股份 | 2023-11-06 一 | 8.35 | 8.32 | 8.30 | 8.39 | 8.19 | -0.24% | 0.83% | 100897 | 8372万 | 100.86 | 100.86 | 66.3 | 113 | 诚志股份 | 2023-11-03 五 | 8.27 | 8.27 | 8.32 | 8.40 | 8.26 | 0.60% | 0.83% | 101292 | 8439万 | 101.11 | 101.11 | 66.46 | 114 | 诚志股份 | 2023-11-02 四 | 8.49 | 8.45 | 8.27 | 8.49 | 8.23 | -2.13% | 1.09% | 132980 | 11042万 | 100.5 | 100.5 | 66.06 | 115 | 诚志股份 | 2023-11-01 三 | 8.35 | 8.37 | 8.45 | 8.49 | 8.31 | 0.96% | 1.45% | 176386 | 14894万 | 102.69 | 102.69 | 67.49 | 116 | 诚志股份 | 2023-10-31 二 | 8.28 | 8.17 | 8.37 | 8.44 | 8.19 | 2.45% | 1.85% | 225000 | 18807万 | 101.72 | 101.72 | 66.86 | 117 | 诚志股份 | 2023-10-30 一 | 7.92 | 8.04 | 8.17 | 8.22 | 7.92 | 1.62% | 2.27% | 275965 | 22418万 | 99.28 | 99.28 | 65.26 | 118 | 诚志股份 | 2023-10-27 五 | 8.00 | 7.60 | 8.04 | 8.26 | 7.92 | 5.79% | 3.02% | 366902 | 29736万 | 97.71 | 97.71 | 64.22 | 119 | 诚志股份 | 2023-10-26 四 | 7.50 | 7.53 | 7.60 | 7.64 | 7.46 | 0.93% | 0.48% | 58720 | 4435万 | 92.36 | 92.36 | 60.7 | 120 | 诚志股份 | 2023-10-25 三 | 7.36 | 7.39 | 7.53 | 7.57 | 7.36 | 1.89% | 0.50% | 60686 | 4569万 | 91.51 | 91.51 | -68.71 | 121 | 诚志股份 | 2023-10-24 二 | 7.25 | 7.20 | 7.39 | 7.42 | 7.21 | 2.64% | 0.46% | 55891 | 4098万 | 89.81 | 89.81 | -67.43 | 122 | 诚志股份 | 2023-10-23 一 | 7.42 | 7.42 | 7.20 | 7.43 | 7.18 | -2.96% | 0.53% | 64222 | 4681万 | 87.5 | 87.5 | -65.7 | 123 | 诚志股份 | 2023-10-20 五 | 7.44 | 7.44 | 7.42 | 7.51 | 7.40 | -0.27% | 0.41% | 49249 | 3666万 | 90.17 | 90.17 | -67.7 | 124 | 诚志股份 | 2023-10-19 四 | 7.47 | 7.48 | 7.44 | 7.57 | 7.40 | -0.53% | 0.55% | 66251 | 4966万 | 90.41 | 90.41 | -67.89 | 125 | 诚志股份 | 2023-10-18 三 | 7.64 | 7.67 | 7.48 | 7.68 | 7.48 | -2.48% | 0.50% | 60341 | 4550万 | 90.9 | 90.9 | -68.25 | 126 | 诚志股份 | 2023-10-17 二 | 7.68 | 7.69 | 7.67 | 7.72 | 7.62 | -0.26% | 0.37% | 45359 | 3474万 | 93.21 | 93.21 | -69.98 | 127 | 诚志股份 | 2023-10-16 一 | 7.61 | 7.64 | 7.69 | 7.78 | 7.61 | 0.65% | 0.58% | 69884 | 5390万 | 93.45 | 93.45 | -70.17 | 128 | 诚志股份 | 2023-10-13 五 | 7.66 | 7.69 | 7.64 | 7.68 | 7.62 | -0.65% | 0.37% | 45110 | 3451万 | 92.84 | 92.84 | -69.71 | 129 | 诚志股份 | 2023-10-12 四 | 7.60 | 7.58 | 7.69 | 7.70 | 7.57 | 1.45% | 0.39% | 47645 | 3641万 | 93.45 | 93.45 | -70.17 | 130 | 诚志股份 | 2023-10-11 三 | 7.64 | 7.65 | 7.58 | 7.70 | 7.58 | -0.92% | 0.46% | 55431 | 4233万 | 92.11 | 92.12 | -69.16 | 131 | 诚志股份 | 2023-10-10 二 | 7.69 | 7.68 | 7.65 | 7.72 | 7.64 | -0.39% | 0.44% | 53185 | 4082万 | 92.97 | 92.97 | -69.8 | 132 | 诚志股份 | 2023-10-09 一 | 7.78 | 7.81 | 7.68 | 7.81 | 7.64 | -1.66% | 0.66% | 80016 | 6147万 | 93.33 | 93.33 | -70.07 | 133 | 诚志股份 | 2023-09-28 四 | 7.73 | 7.72 | 7.81 | 7.82 | 7.71 | 1.17% | 0.44% | 53667 | 4182万 | 94.91 | 94.91 | -71.26 | 134 | 诚志股份 | 2023-09-27 三 | 7.73 | 7.76 | 7.72 | 7.77 | 7.67 | -0.52% | 0.42% | 50949 | 3932万 | 93.82 | 93.82 | -70.44 | 135 | 诚志股份 | 2023-09-26 二 | 7.83 | 7.86 | 7.76 | 7.86 | 7.74 | -1.27% | 0.47% | 57641 | 4493万 | 94.3 | 94.3 | -70.8 | 136 | 诚志股份 | 2023-09-25 一 | 7.88 | 7.88 | 7.86 | 7.90 | 7.83 | -0.25% | 0.40% | 48791 | 3838万 | 95.52 | 95.52 | -71.72 | 137 | 诚志股份 | 2023-09-22 五 | 7.82 | 7.82 | 7.88 | 7.89 | 7.76 | 0.77% | 0.59% | 72283 | 5649万 | 95.76 | 95.76 | -71.9 | 138 | 诚志股份 | 2023-09-21 四 | 7.90 | 7.92 | 7.82 | 7.91 | 7.81 | -1.26% | 0.40% | 49214 | 3866万 | 95.03 | 95.03 | -71.35 | 139 | 诚志股份 | 2023-09-20 三 | 7.96 | 7.97 | 7.92 | 8.00 | 7.91 | -0.63% | 0.36% | 44293 | 3517万 | 96.25 | 96.25 | -72.26 | 140 | 诚志股份 | 2023-09-19 二 | 8.02 | 8.01 | 7.97 | 8.04 | 7.94 | -0.50% | 0.42% | 50735 | 4052万 | 96.85 | 96.85 | -72.72 | 141 | 诚志股份 | 2023-09-18 一 | 8.01 | 7.99 | 8.01 | 8.04 | 7.89 | 0.25% | 0.48% | 57936 | 4627万 | 97.34 | 97.34 | -73.09 | 142 | 诚志股份 | 2023-09-15 五 | 7.96 | 7.93 | 7.99 | 8.01 | 7.87 | 0.76% | 0.61% | 73833 | 5879万 | 97.1 | 97.1 | -72.9 | 143 | 诚志股份 | 2023-09-14 四 | 7.93 | 7.93 | 7.93 | 7.97 | 7.90 | 0.00% | 0.42% | 50649 | 4019万 | 96.37 | 96.37 | -72.36 | 144 | 诚志股份 | 2023-09-13 三 | 8.02 | 8.01 | 7.93 | 8.03 | 7.89 | -1.00% | 0.54% | 66136 | 5258万 | 96.37 | 96.37 | -72.36 | 145 | 诚志股份 | 2023-09-12 二 | 8.01 | 7.96 | 8.01 | 8.06 | 7.96 | 0.63% | 0.81% | 98900 | 7938万 | 97.34 | 97.34 | -73.09 | 146 | 诚志股份 | 2023-09-11 一 | 7.80 | 7.83 | 7.96 | 7.98 | 7.80 | 1.66% | 0.53% | 64742 | 5134万 | 96.73 | 96.73 | -72.63 | 147 | 诚志股份 | 2023-09-08 五 | 7.86 | 7.90 | 7.83 | 7.91 | 7.80 | -0.89% | 0.34% | 41769 | 3275万 | 95.15 | 95.15 | -71.44 | 148 | 诚志股份 | 2023-09-07 四 | 8.01 | 8.01 | 7.90 | 8.02 | 7.89 | -1.37% | 0.38% | 46096 | 3661万 | 96 | 96 | -72.08 | 149 | 诚志股份 | 2023-09-06 三 | 8.03 | 8.01 | 8.01 | 8.03 | 7.95 | 0.00% | 0.48% | 58758 | 4700万 | 97.34 | 97.34 | -73.09 | 150 | 诚志股份 | 2023-09-05 二 | 8.04 | 8.02 | 8.01 | 8.04 | 7.97 | -0.12% | 0.36% | 44332 | 3549万 | 97.34 | 97.34 | -73.09 | 151 | 诚志股份 | 2023-09-04 一 | 7.86 | 7.87 | 8.02 | 8.04 | 7.85 | 1.91% | 0.71% | 86642 | 6921万 | 97.46 | 97.46 | -73.18 | 152 | 诚志股份 | 2023-09-01 五 | 7.79 | 7.77 | 7.87 | 7.90 | 7.74 | 1.29% | 0.55% | 67014 | 5259万 | 95.64 | 95.64 | -71.81 | 153 | 诚志股份 | 2023-08-31 四 | 7.85 | 7.86 | 7.77 | 7.88 | 7.74 | -1.15% | 0.42% | 51149 | 3980万 | 94.42 | 94.42 | -70.9 | 154 | 诚志股份 | 2023-08-30 三 | 7.93 | 7.91 | 7.86 | 7.98 | 7.85 | -0.63% | 0.50% | 60517 | 4787万 | 95.52 | 95.52 | -71.72 | 155 | 诚志股份 | 2023-08-29 二 | 7.86 | 7.87 | 7.91 | 7.97 | 7.85 | 0.51% | 0.80% | 97596 | 7726万 | 96.13 | 96.13 | -72.17 | 156 | 诚志股份 | 2023-08-28 一 | 8.05 | 7.74 | 7.87 | 8.11 | 7.83 | 1.68% | 1.16% | 140643 | 11261万 | 95.64 | 95.64 | -71.81 | 157 | 诚志股份 | 2023-08-25 五 | 7.75 | 7.75 | 7.74 | 7.91 | 7.70 | -0.13% | 0.40% | 49129 | 3835万 | 94.06 | 94.06 | -70.62 | 158 | 诚志股份 | 2023-08-23 三 | 7.84 | 7.84 | 7.76 | 7.85 | 7.73 | -1.02% | 0.36% | 43330 | 3376万 | 94.3 | 94.3 | -70.8 | 159 | 诚志股份 | 2023-08-22 二 | 7.93 | 7.84 | 7.84 | 7.93 | 7.73 | 0.00% | 0.60% | 72398 | 5655万 | 95.27 | 95.27 | -71.53 |
|
行情刷新 | 流通股东
|