诚志股份(000990)股票信息
| 股票代码 | 000990 |
| 股票名称 | 诚志股份 |
| 最新价/元 | 8.20 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 8.90 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 7.53 |
| 今开/元 | 7.92 |
| 最高/元 | 8.28 |
| 最低/元 | 7.73 |
| 成交量/手 | 506716.59 |
| 成交额/万 | 40583.89 |
| 股净值/元 | 56.16 |
| 市净率 | 0.56 |
| 总市值/万 | 996494.78 |
| 流通值/万 | 996494.04 |
| 换手率/% | 4.17 |
| 入市日期 | 2000-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
诚志股份(000990)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.92 | 8.20 | 0.67 | 8.90 | 506716.59 | 40583.89 | 4.17 |
| 2024-09-27 | 7.36 | 7.53 | 0.30 | 4.15 | 305683.07 | 22762.79 | 2.52 |
| 2024-09-26 | 6.91 | 7.23 | 0.32 | 4.63 | 232059.00 | 16413.76 | 1.91 |
| 2024-09-25 | 6.76 | 6.91 | 0.22 | 3.29 | 230545.00 | 16040.56 | 1.90 |
| 2024-09-24 | 6.42 | 6.69 | 0.29 | 4.53 | 141622.09 | 9307.77 | 1.17 |
| 2024-09-23 | 6.38 | 6.40 | 0.01 | 0.16 | 41571.00 | 2657.25 | 0.34 |
| 2024-09-20 | 6.41 | 6.39 | -0.02 | -0.31 | 55850.00 | 3558.65 | 0.46 |
| 2024-09-19 | 6.28 | 6.41 | 0.18 | 2.89 | 85288.00 | 5417.93 | 0.70 |
| 2024-09-18 | 6.25 | 6.23 | -0.02 | -0.32 | 66611.80 | 4109.11 | 0.55 |
| 2024-09-13 | 6.33 | 6.25 | -0.09 | -1.42 | 55233.48 | 3467.36 | 0.45 |
| 2024-09-12 | 6.29 | 6.34 | 0.05 | 0.80 | 59205.00 | 3752.98 | 0.49 |
| 2024-09-11 | 6.32 | 6.29 | -0.05 | -0.79 | 46703.00 | 2945.91 | 0.38 |
| 2024-09-10 | 6.35 | 6.34 | -0.01 | -0.16 | 58398.00 | 3674.74 | 0.48 |
| 2024-09-09 | 6.33 | 6.35 | 0.00 | 0.00 | 63432.30 | 4009.41 | 0.52 |
| 2024-09-06 | 6.46 | 6.35 | -0.12 | -1.86 | 71104.00 | 4555.72 | 0.59 |
| 2024-09-05 | 6.44 | 6.47 | 0.02 | 0.31 | 54980.00 | 3553.22 | 0.45 |
| 2024-09-04 | 6.50 | 6.45 | -0.09 | -1.38 | 58472.00 | 3792.98 | 0.48 |
| 2024-09-03 | 6.55 | 6.54 | 0.01 | 0.15 | 64422.00 | 4218.85 | 0.53 |
| 2024-09-02 | 6.60 | 6.53 | -0.07 | -1.06 | 79823.12 | 5268.62 | 0.66 |
| 2024-08-30 | 6.50 | 6.60 | 0.08 | 1.23 | 118103.00 | 7807.36 | 0.97 |
| 2024-08-29 | 6.41 | 6.52 | 0.07 | 1.09 | 58804.00 | 3813.34 | 0.48 |
| 2024-08-28 | 6.41 | 6.45 | 0.01 | 0.16 | 58022.88 | 3745.96 | 0.48 |
| 2024-08-27 | 6.51 | 6.44 | -0.07 | -1.08 | 49776.00 | 3214.44 | 0.41 |
| 2024-08-26 | 6.45 | 6.51 | 0.07 | 1.09 | 63686.00 | 4143.08 | 0.52 |
| 2024-08-23 | 6.42 | 6.44 | 0.00 | 0.00 | 74024.00 | 4754.40 | 0.61 |
| 2024-08-22 | 6.55 | 6.44 | -0.09 | -1.38 | 79315.72 | 5134.91 | 0.65 |
| 2024-08-21 | 6.60 | 6.53 | -0.09 | -1.36 | 81846.00 | 5372.22 | 0.67 |
| 2024-08-20 | 6.80 | 6.62 | -0.16 | -2.36 | 97893.12 | 6539.73 | 0.81 |
| 2024-08-19 | 6.80 | 6.78 | -0.02 | -0.29 | 62486.12 | 4242.65 | 0.51 |
| 2024-08-16 | 6.89 | 6.80 | -0.10 | -1.45 | 83981.00 | 5762.16 | 0.69 |
| 2024-08-15 | 6.85 | 6.90 | 0.02 | 0.29 | 87582.00 | 6041.69 | 0.72 |
| 2024-08-14 | 7.00 | 6.88 | -0.10 | -1.43 | 75783.00 | 5247.69 | 0.62 |
| 2024-08-13 | 6.97 | 6.98 | -0.01 | -0.14 | 57361.62 | 3994.32 | 0.47 |
| 2024-08-12 | 7.00 | 6.99 | 0.01 | 0.14 | 62523.00 | 4372.88 | 0.51 |
| 2024-08-09 | 7.04 | 6.98 | -0.05 | -0.71 | 76912.00 | 5411.11 | 0.63 |
| 2024-08-08 | 6.94 | 7.03 | 0.07 | 1.01 | 81170.08 | 5673.75 | 0.67 |
| 2024-08-07 | 6.96 | 6.96 | -0.02 | -0.29 | 70573.00 | 4913.43 | 0.58 |
| 2024-08-06 | 6.94 | 6.98 | 0.11 | 1.60 | 87918.00 | 6105.06 | 0.72 |
| 2024-08-05 | 7.01 | 6.87 | -0.18 | -2.55 | 114180.00 | 7974.29 | 0.94 |
| 2024-08-02 | 7.03 | 7.05 | -0.05 | -0.70 | 93210.00 | 6600.15 | 0.77 |
| 2024-08-01 | 7.12 | 7.10 | -0.05 | -0.70 | 124752.00 | 8910.97 | 1.03 |
| 2024-07-31 | 6.86 | 7.15 | 0.29 | 4.23 | 174179.11 | 12257.05 | 1.43 |
| 2024-07-30 | 6.87 | 6.86 | -0.02 | -0.29 | 83777.11 | 5744.52 | 0.69 |
| 2024-07-29 | 6.99 | 6.88 | -0.08 | -1.15 | 98553.88 | 6816.86 | 0.81 |
| 2024-07-26 | 6.93 | 6.96 | 0.00 | 0.00 | 119649.42 | 8342.76 | 0.98 |
| 2024-07-25 | 6.88 | 6.96 | 0.06 | 0.87 | 95549.34 | 6616.97 | 0.79 |
| 2024-07-24 | 7.04 | 6.90 | -0.15 | -2.13 | 151552.98 | 10553.25 | 1.25 |
| 2024-07-23 | 7.17 | 7.05 | -0.11 | -1.54 | 119422.12 | 8537.29 | 0.98 |
| 2024-07-22 | 7.21 | 7.16 | -0.03 | -0.42 | 81723.00 | 5855.07 | 0.67 |
| 2024-07-19 | 7.20 | 7.19 | -0.04 | -0.55 | 88710.00 | 6375.90 | 0.73 |
| 2024-07-18 | 7.21 | 7.23 | -0.01 | -0.14 | 104342.00 | 7487.54 | 0.86 |
| 2024-07-17 | 7.25 | 7.24 | -0.04 | -0.55 | 102118.00 | 7400.63 | 0.84 |
| 2024-07-16 | 7.31 | 7.28 | -0.06 | -0.82 | 116040.00 | 8420.91 | 0.95 |
| 2024-07-15 | 7.46 | 7.34 | -0.12 | -1.61 | 129942.50 | 9567.98 | 1.07 |
| 2024-07-12 | 7.54 | 7.46 | -0.13 | -1.71 | 223463.56 | 16686.74 | 1.84 |
| 2024-07-11 | 7.61 | 7.59 | -0.16 | -2.07 | 394511.93 | 29587.88 | 3.25 |
| 2024-07-10 | 7.70 | 7.75 | 0.04 | 0.52 | 130516.81 | 10119.96 | 1.07 |
| 2024-07-09 | 7.53 | 7.71 | 0.18 | 2.39 | 138778.47 | 10533.11 | 1.14 |
| 2024-07-08 | 7.70 | 7.53 | -0.22 | -2.84 | 116186.00 | 8807.48 | 0.96 |
| 2024-07-05 | 7.60 | 7.75 | 0.15 | 1.97 | 123733.34 | 9487.30 | 1.02 |
| 2024-07-04 | 7.81 | 7.60 | -0.21 | -2.69 | 119648.00 | 9193.94 | 0.98 |
| 2024-07-03 | 7.73 | 7.81 | 0.06 | 0.77 | 109816.00 | 8561.40 | 0.90 |
| 2024-07-02 | 7.70 | 7.75 | 0.05 | 0.65 | 119944.00 | 9284.72 | 0.99 |
| 2024-07-01 | 7.48 | 7.70 | 0.26 | 3.50 | 160721.49 | 12243.19 | 1.32 |
| 2024-06-28 | 7.36 | 7.44 | 0.06 | 0.81 | 110998.00 | 8288.70 | 0.91 |
| 2024-06-27 | 7.56 | 7.38 | -0.22 | -2.90 | 109961.88 | 8194.26 | 0.90 |
| 2024-06-26 | 7.36 | 7.60 | 0.25 | 3.40 | 120716.88 | 8987.38 | 0.99 |
| 2024-06-25 | 7.34 | 7.35 | 0.05 | 0.69 | 111945.01 | 8260.49 | 0.92 |
| 2024-06-24 | 7.50 | 7.30 | -0.23 | -3.05 | 135438.63 | 9970.03 | 1.11 |
| 2024-06-21 | 7.46 | 7.53 | 0.07 | 0.94 | 104685.05 | 7882.44 | 0.86 |
| 2024-06-20 | 7.61 | 7.46 | -0.17 | -2.23 | 113378.00 | 8524.20 | 0.93 |
| 2024-06-19 | 7.76 | 7.63 | -0.14 | -1.80 | 105157.00 | 8091.45 | 0.87 |
| 2024-06-18 | 7.78 | 7.77 | -0.04 | -0.51 | 173206.00 | 13356.10 | 1.43 |
| 2024-06-17 | 7.80 | 7.81 | -0.04 | -0.51 | 150968.47 | 11885.12 | 1.24 |
| 2024-06-14 | 7.81 | 7.85 | -0.01 | -0.13 | 173491.12 | 13627.92 | 1.43 |
| 2024-06-13 | 7.78 | 7.86 | 0.02 | 0.26 | 168880.00 | 13183.87 | 1.39 |
| 2024-06-12 | 7.66 | 7.84 | 0.21 | 2.75 | 204364.12 | 15953.10 | 1.68 |
| 2024-06-11 | 7.57 | 7.63 | 0.03 | 0.40 | 132384.12 | 10024.09 | 1.09 |
| 2024-06-07 | 7.53 | 7.60 | 0.12 | 1.60 | 150270.00 | 11359.63 | 1.24 |
| 2024-06-06 | 7.69 | 7.48 | -0.20 | -2.60 | 229490.09 | 17291.84 | 1.89 |
| 2024-06-05 | 7.82 | 7.68 | -0.21 | -2.66 | 141701.00 | 10993.08 | 1.17 |
| 2024-06-04 | 7.78 | 7.89 | 0.10 | 1.28 | 153351.00 | 11982.58 | 1.26 |
| 2024-06-03 | 7.86 | 7.79 | -0.11 | -1.39 | 183744.99 | 14319.11 | 1.51 |
| 2024-05-31 | 7.96 | 7.90 | -0.08 | -1.00 | 135573.00 | 10761.38 | 1.12 |
| 2024-05-30 | 7.95 | 7.98 | 0.03 | 0.38 | 152986.97 | 12245.50 | 1.26 |
| 2024-05-29 | 8.02 | 7.95 | -0.02 | -0.25 | 126450.11 | 10093.86 | 1.04 |
| 2024-05-28 | 8.11 | 8.02 | -0.14 | -1.72 | 134325.00 | 10834.55 | 1.11 |
| 2024-05-27 | 8.03 | 8.16 | 0.13 | 1.62 | 168263.00 | 13588.47 | 1.38 |
| 2024-05-24 | 8.09 | 8.03 | -0.05 | -0.62 | 154853.64 | 12526.64 | 1.27 |
| 2024-05-23 | 8.30 | 8.08 | -0.30 | -3.58 | 265742.00 | 21667.42 | 2.19 |
| 2024-05-22 | 8.45 | 8.38 | 0.00 | 0.00 | 208961.19 | 17569.20 | 1.72 |
| 2024-05-21 | 8.47 | 8.38 | -0.14 | -1.64 | 216069.00 | 18133.37 | 1.78 |
| 2024-05-20 | 8.50 | 8.52 | 0.03 | 0.35 | 273781.16 | 23285.05 | 2.25 |
| 2024-05-17 | 8.49 | 8.49 | 0.02 | 0.24 | 329969.74 | 27800.54 | 2.72 |
| 2024-05-16 | 8.75 | 8.47 | -0.35 | -3.97 | 513690.36 | 43968.92 | 4.23 |
| 2024-05-15 | 8.68 | 8.82 | 0.07 | 0.80 | 572927.04 | 50454.16 | 4.71 |
| 2024-05-14 | 8.75 | 8.75 | 0.18 | 2.10 | 784552.65 | 69443.12 | 6.46 |
| 2024-05-13 | 8.88 | 8.57 | -0.38 | -4.25 | 908579.83 | 78999.03 | 7.48 |
| 2024-05-10 | 8.36 | 8.95 | 0.81 | 9.95 | 936397.06 | 82318.25 | 7.71 |
| 2024-05-09 | 8.14 | 8.14 | -0.03 | -0.37 | 285659.23 | 23276.32 | 2.35 |
日K线
周K线
月K线
