金诚信 sh.603979
69.85
+5.31%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.74 | 71.20 | 67.51 | 69.85 | +5.31% | 9.76 | 2.23% |
| 2026-05-22 | 63.50 | 66.93 | 63.16 | 66.33 | +4.46% | 6.96 | 1.70% |
| 2026-05-21 | 63.76 | 67.20 | 63.31 | 63.50 | +0.71% | 8.77 | 2.16% |
| 2026-05-20 | 65.05 | 65.05 | 61.21 | 63.05 | -4.05% | 8.31 | 2.14% |
| 2026-05-19 | 62.82 | 65.80 | 62.54 | 65.71 | +3.97% | 7.49 | 1.85% |
| 2026-05-18 | 62.00 | 63.63 | 60.53 | 63.20 | +0.40% | 5.95 | 1.54% |
| 2026-05-15 | 65.60 | 66.44 | 62.18 | 62.95 | -5.34% | 7.43 | 1.87% |
| 2026-05-14 | 68.73 | 69.00 | 66.50 | 66.50 | -4.34% | 5.60 | 1.33% |
| 2026-05-13 | 68.34 | 70.00 | 66.66 | 69.52 | +2.84% | 11.12 | 2.58% |
| 2026-05-12 | 67.20 | 69.33 | 66.10 | 67.60 | +4.00% | 10.43 | 2.46% |
| 2026-05-11 | 66.01 | 66.75 | 64.40 | 65.00 | -2.50% | 6.99 | 1.71% |
| 2026-05-08 | 66.51 | 67.60 | 64.23 | 66.67 | -1.24% | 7.91 | 1.93% |
| 2026-05-07 | 65.90 | 68.98 | 64.73 | 67.51 | +5.29% | 8.70 | 2.08% |
| 2026-05-06 | 62.88 | 64.49 | 61.06 | 64.12 | +2.92% | 6.83 | 1.74% |
| 2026-04-30 | 62.56 | 63.15 | 61.60 | 62.30 | -0.84% | 4.85 | 1.25% |
| 2026-04-29 | 59.80 | 63.25 | 59.77 | 62.83 | +4.20% | 5.92 | 1.53% |
| 2026-04-28 | 60.90 | 61.48 | 59.76 | 60.30 | -2.44% | 4.62 | 1.22% |
| 2026-04-27 | 62.20 | 62.88 | 61.75 | 61.81 | -1.10% | 3.91 | 1.01% |
| 2026-04-24 | 62.20 | 62.88 | 60.86 | 62.50 | -0.64% | 4.07 | 1.05% |
| 2026-04-23 | 64.15 | 65.33 | 62.19 | 62.90 | -2.48% | 5.27 | 1.33% |