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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 54.11 | 56.77 | 52.81 | 56.67 | +7.07% | 9.76 | 2.84% |
| 2026-03-23 | 54.06 | 55.07 | 52.20 | 52.93 | -4.73% | 8.71 | 2.61% |
| 2026-03-20 | 55.03 | 57.50 | 55.03 | 55.56 | +1.59% | 7.67 | 2.18% |
| 2026-03-19 | 55.35 | 56.57 | 54.43 | 54.69 | -5.38% | 7.75 | 2.25% |
| 2026-03-18 | 58.72 | 59.00 | 56.70 | 57.80 | -1.57% | 6.92 | 1.93% |
| 2026-03-17 | 60.24 | 60.77 | 58.50 | 58.72 | -1.63% | 5.11 | 1.38% |
| 2026-03-16 | 61.88 | 61.89 | 58.51 | 59.69 | -4.28% | 8.14 | 2.18% |
| 2026-03-13 | 63.55 | 64.40 | 62.31 | 62.36 | -2.47% | 6.36 | 1.61% |
| 2026-03-12 | 65.46 | 65.77 | 63.48 | 63.94 | -2.83% | 7.26 | 1.81% |
| 2026-03-11 | 66.39 | 66.75 | 65.62 | 65.80 | -0.57% | 6.39 | 1.55% |
| 2026-03-10 | 66.80 | 67.20 | 65.78 | 66.18 | +1.12% | 6.37 | 1.54% |
| 2026-03-09 | 67.50 | 67.50 | 63.01 | 65.45 | -5.05% | 10.91 | 2.70% |
| 2026-03-06 | 70.90 | 71.00 | 68.78 | 68.93 | -3.74% | 7.05 | 1.62% |
| 2026-03-05 | 74.93 | 74.98 | 70.52 | 71.61 | -2.53% | 5.72 | 1.27% |
| 2026-03-04 | 73.00 | 76.00 | 72.88 | 73.47 | -1.10% | 5.12 | 1.10% |
| 2026-03-03 | 77.80 | 78.58 | 74.00 | 74.29 | -5.58% | 7.67 | 1.62% |
| 2026-03-02 | 77.60 | 79.49 | 76.13 | 78.68 | +1.57% | 7.80 | 1.61% |
| 2026-02-27 | 76.30 | 78.25 | 76.20 | 77.46 | +0.64% | 3.68 | 0.76% |
| 2026-02-26 | 77.80 | 77.98 | 76.06 | 76.97 | -0.40% | 3.45 | 0.72% |
| 2026-02-25 | 75.70 | 78.99 | 75.24 | 77.28 | +2.71% | 6.62 | 1.37% |