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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.57 | 50.57 | 49.12 | 49.76 | -1.60% | 3.20 | 1.03% |
| 2025-07-22 | 48.50 | 50.85 | 48.04 | 50.57 | +4.31% | 4.60 | 1.49% |
| 2025-07-21 | 47.00 | 48.69 | 47.00 | 48.48 | +3.79% | 3.77 | 1.26% |
| 2025-07-18 | 46.23 | 47.10 | 46.18 | 46.71 | +1.13% | 2.21 | 0.76% |
| 2025-07-17 | 46.40 | 46.44 | 45.95 | 46.19 | -0.54% | 1.35 | 0.47% |
| 2025-07-16 | 46.43 | 46.50 | 45.38 | 46.44 | +0.09% | 2.30 | 0.80% |
| 2025-07-15 | 46.30 | 46.86 | 45.70 | 46.40 | -0.36% | 1.97 | 0.68% |
| 2025-07-14 | 46.50 | 47.50 | 46.43 | 46.57 | -1.21% | 2.52 | 0.86% |
| 2025-07-11 | 47.23 | 48.20 | 46.77 | 47.14 | +0.17% | 4.02 | 1.35% |
| 2025-07-10 | 45.85 | 47.47 | 45.44 | 47.06 | +2.66% | 3.89 | 1.34% |
| 2025-07-09 | 48.79 | 48.79 | 45.70 | 45.84 | -0.78% | 7.49 | 2.57% |
| 2025-07-08 | 46.00 | 46.80 | 45.90 | 46.20 | -0.35% | 1.99 | 0.69% |
| 2025-07-07 | 45.18 | 46.89 | 44.94 | 46.36 | +2.07% | 3.22 | 1.11% |
| 2025-07-04 | 46.25 | 47.05 | 45.30 | 45.42 | -3.13% | 4.35 | 1.51% |
| 2025-07-03 | 49.00 | 49.16 | 46.26 | 46.89 | -2.33% | 4.71 | 1.60% |
| 2025-07-02 | 47.36 | 49.05 | 46.59 | 48.01 | +1.09% | 4.97 | 1.65% |
| 2025-07-01 | 45.88 | 48.00 | 45.61 | 47.49 | +2.26% | 2.95 | 1.02% |
| 2025-06-30 | 46.84 | 47.48 | 45.43 | 46.44 | -0.85% | 3.83 | 1.33% |
| 2025-06-27 | 45.00 | 48.00 | 45.00 | 46.84 | +6.70% | 6.25 | 2.15% |
| 2025-06-26 | 43.15 | 44.19 | 42.62 | 43.90 | +1.56% | 2.36 | 0.86% |