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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.00 | 53.19 | 51.96 | 52.68 | +0.78% | 2.23 | 0.68% |
| 2025-08-19 | 52.30 | 52.89 | 52.07 | 52.27 | -0.15% | 2.15 | 0.66% |
| 2025-08-18 | 53.72 | 53.72 | 51.95 | 52.35 | -2.64% | 4.22 | 1.29% |
| 2025-08-15 | 53.00 | 54.90 | 52.95 | 53.77 | +0.83% | 3.66 | 1.09% |
| 2025-08-14 | 54.23 | 54.98 | 53.06 | 53.33 | -2.25% | 3.47 | 1.03% |
| 2025-08-13 | 51.64 | 54.77 | 51.11 | 54.56 | +6.75% | 5.61 | 1.70% |
| 2025-08-12 | 49.96 | 51.59 | 49.96 | 51.11 | +2.10% | 2.32 | 0.73% |
| 2025-08-11 | 49.88 | 50.94 | 49.31 | 50.06 | +1.83% | 2.79 | 0.89% |
| 2025-08-08 | 48.41 | 49.67 | 48.40 | 49.16 | +1.55% | 2.27 | 0.74% |
| 2025-08-07 | 49.39 | 49.46 | 47.53 | 48.41 | -2.12% | 2.86 | 0.95% |
| 2025-08-06 | 49.46 | 49.89 | 48.86 | 49.46 | -0.10% | 1.87 | 0.61% |
| 2025-08-05 | 48.43 | 49.65 | 48.10 | 49.51 | +2.44% | 2.87 | 0.94% |
| 2025-08-04 | 47.46 | 48.43 | 47.30 | 48.33 | +1.68% | 2.38 | 0.80% |
| 2025-08-01 | 47.27 | 47.96 | 46.95 | 47.53 | +0.51% | 2.86 | 0.97% |
| 2025-07-31 | 49.47 | 49.47 | 47.11 | 47.29 | -5.59% | 4.86 | 1.63% |
| 2025-07-30 | 49.48 | 50.40 | 49.38 | 50.09 | +1.15% | 2.40 | 0.77% |
| 2025-07-29 | 49.20 | 50.19 | 48.99 | 49.52 | +0.16% | 1.89 | 0.61% |
| 2025-07-28 | 49.90 | 50.30 | 49.34 | 49.44 | -2.20% | 2.52 | 0.81% |
| 2025-07-25 | 49.68 | 51.14 | 49.28 | 50.55 | +0.42% | 2.70 | 0.86% |
| 2025-07-24 | 49.56 | 50.39 | 48.39 | 50.34 | +1.17% | 2.78 | 0.90% |