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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 63.08 | 65.00 | 62.70 | 64.50 | +1.21% | 5.77 | 1.45% |
| 2026-04-21 | 63.20 | 63.78 | 61.78 | 63.73 | +0.03% | 4.78 | 1.21% |
| 2026-04-20 | 63.72 | 65.00 | 62.96 | 63.71 | +1.32% | 5.51 | 1.38% |
| 2026-04-17 | 63.23 | 64.12 | 62.22 | 62.88 | -1.30% | 4.78 | 1.22% |
| 2026-04-16 | 63.37 | 64.10 | 62.87 | 63.71 | +1.53% | 4.63 | 1.17% |
| 2026-04-15 | 64.78 | 66.05 | 62.59 | 62.75 | -0.24% | 6.02 | 1.50% |
| 2026-04-14 | 61.80 | 64.02 | 61.38 | 62.90 | +4.89% | 7.26 | 1.85% |
| 2026-04-13 | 60.67 | 61.08 | 59.80 | 59.97 | -1.28% | 3.29 | 0.88% |
| 2026-04-10 | 61.96 | 62.10 | 60.68 | 60.75 | -1.38% | 4.18 | 1.09% |
| 2026-04-09 | 61.25 | 62.49 | 60.71 | 61.60 | -1.16% | 4.43 | 1.15% |
| 2026-04-08 | 60.11 | 62.60 | 60.11 | 62.32 | +8.61% | 9.20 | 2.39% |
| 2026-04-07 | 58.01 | 58.43 | 57.09 | 57.38 | -0.74% | 4.50 | 1.25% |
| 2026-04-03 | 58.56 | 58.83 | 57.56 | 57.81 | -0.70% | 3.10 | 0.85% |
| 2026-04-02 | 60.00 | 60.00 | 57.56 | 58.22 | -3.43% | 6.05 | 1.66% |
| 2026-04-01 | 58.68 | 61.43 | 58.67 | 60.29 | +6.09% | 8.03 | 2.14% |
| 2026-03-31 | 56.90 | 58.15 | 56.56 | 56.83 | +0.05% | 6.57 | 1.84% |
| 2026-03-30 | 56.63 | 57.06 | 55.22 | 56.80 | -0.61% | 4.57 | 1.30% |
| 2026-03-27 | 56.22 | 58.66 | 56.22 | 57.15 | -0.26% | 5.42 | 1.51% |
| 2026-03-26 | 58.52 | 59.61 | 56.86 | 57.30 | -2.73% | 7.31 | 2.02% |
| 2026-03-25 | 59.00 | 61.19 | 58.71 | 58.91 | +3.95% | 11.87 | 3.18% |