诚志股份

sz000990 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

6.06

涨跌幅

-1.62%

成交量

25,619,900 股

成交额

156,567,808 元

换手率

1.51%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	6.16	6.06	6.21	6.04	-1.62%	25,619,900	156,567,808	1.51
2026-10-13	6.17	6.16	6.24	6.12	-1.44%	23,650,800	146,064,768	1.39
2026-10-12	6.34	6.25	6.41	6.22	-2.50%	24,450,000	154,056,240	1.44
2026-10-09	6.35	6.41	6.42	6.25	+0.94%	30,738,300	195,374,960	1.81
2026-10-08	6.19	6.35	6.41	6.19	+2.92%	37,312,500	236,193,520	2.19
2026-09-30	6.11	6.17	6.20	6.08	+0.65%	21,650,100	133,360,016	1.27
2026-09-29	6.11	6.13	6.17	6.10	-0.33%	19,226,700	118,002,464	1.13
2026-09-28	6.34	6.15	6.35	6.08	-3.00%	31,391,500	193,705,024	1.85
2026-09-24	6.43	6.34	6.47	6.33	-1.55%	23,394,900	149,330,288	1.38
2026-09-23	6.59	6.44	6.59	6.42	-2.42%	25,461,600	165,272,336	1.50
2026-09-22	6.69	6.60	6.77	6.58	-1.20%	28,280,200	187,388,144	1.66
2026-09-21	6.46	6.68	6.71	6.45	+3.41%	37,849,600	250,488,848	2.22
2026-09-18	6.39	6.46	6.53	6.38	+1.57%	25,036,900	162,019,840	1.47
2026-09-17	6.41	6.36	6.48	6.35	-1.70%	21,345,100	136,412,048	1.25
2026-09-16	6.34	6.47	6.52	6.31	+1.89%	27,908,900	179,324,544	1.64
2026-09-15	6.50	6.35	6.51	6.31	-2.61%	27,971,000	178,760,912	1.64
2026-09-14	6.46	6.52	6.55	6.37	+0.77%	27,686,400	179,373,296	1.63
2026-09-11	6.67	6.47	6.74	6.40	-3.29%	42,271,800	273,605,536	2.48
2026-09-10	6.83	6.69	6.88	6.67	-1.04%	40,608,800	274,610,432	2.39
2026-09-09	6.75	6.76	6.82	6.68	+0.00%	35,148,500	237,335,808	2.07
2026-09-08	6.53	6.76	6.78	6.48	+3.52%	49,670,400	331,792,608	2.92
2026-09-07	6.50	6.53	6.57	6.47	+0.93%	29,007,300	189,404,224	1.71
2026-09-04	6.63	6.47	6.70	6.42	-2.27%	43,817,500	288,230,592	2.58
2026-09-03	6.73	6.62	6.75	6.61	-1.05%	34,518,300	230,220,976	2.03
2026-09-02	6.93	6.69	6.93	6.67	-2.05%	52,866,600	357,048,608	3.11
2026-09-01	6.70	6.83	6.89	6.67	+1.79%	57,851,000	393,509,632	3.40
2026-08-31	6.66	6.71	6.76	6.53	+0.45%	47,959,900	319,752,416	2.82
2026-08-28	6.49	6.68	6.72	6.45	+2.93%	52,447,700	347,607,488	3.08
2026-08-27	6.40	6.49	6.51	6.35	+1.09%	35,264,300	226,959,552	2.07
2026-08-26	6.33	6.42	6.45	6.32	+0.63%	31,271,200	200,532,496	1.84

需要全历史数据与程序化访问？查看诚志股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000990 获取全部历史日线。