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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 74.37 | 75.93 | 74.03 | 75.24 | +2.94% | 4.50 | 0.96% |
| 2026-02-13 | 75.03 | 75.30 | 72.90 | 73.09 | -3.68% | 4.31 | 0.93% |
| 2026-02-12 | 75.23 | 76.66 | 75.23 | 75.88 | +0.24% | 3.01 | 0.63% |
| 2026-02-11 | 72.84 | 76.98 | 72.62 | 75.70 | +4.27% | 6.01 | 1.28% |
| 2026-02-10 | 73.50 | 73.79 | 71.86 | 72.60 | +0.12% | 3.99 | 0.88% |
| 2026-02-09 | 73.97 | 74.33 | 72.12 | 72.51 | +0.26% | 5.44 | 1.20% |
| 2026-02-06 | 69.00 | 73.18 | 68.60 | 72.32 | +1.33% | 6.60 | 1.48% |
| 2026-02-05 | 73.04 | 74.88 | 70.80 | 71.37 | -5.26% | 9.44 | 2.10% |
| 2026-02-04 | 76.90 | 77.68 | 74.25 | 75.33 | -0.49% | 7.22 | 1.54% |
| 2026-02-03 | 73.06 | 76.50 | 72.09 | 75.70 | +5.36% | 11.11 | 2.41% |
| 2026-02-02 | 74.76 | 77.30 | 71.80 | 71.85 | -9.07% | 15.45 | 3.34% |
| 2026-01-30 | 83.42 | 84.00 | 79.02 | 79.02 | -10.00% | 15.28 | 3.06% |
| 2026-01-29 | 83.00 | 89.77 | 78.60 | 87.80 | +6.51% | 18.37 | 3.50% |
| 2026-01-28 | 78.91 | 83.66 | 77.48 | 82.43 | +4.42% | 13.00 | 2.56% |
| 2026-01-27 | 79.48 | 79.80 | 76.80 | 78.94 | -2.05% | 9.90 | 2.03% |
| 2026-01-26 | 80.50 | 82.02 | 78.28 | 80.59 | +2.44% | 13.89 | 2.77% |
| 2026-01-23 | 79.00 | 80.12 | 77.27 | 78.67 | +0.51% | 5.32 | 1.08% |
| 2026-01-22 | 78.30 | 79.09 | 77.40 | 78.27 | -0.20% | 4.17 | 0.85% |
| 2026-01-21 | 75.36 | 78.55 | 74.20 | 78.43 | +3.76% | 8.71 | 1.81% |
| 2026-01-20 | 74.92 | 76.23 | 73.11 | 75.59 | +1.37% | 5.99 | 1.28% |