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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 76.19 | 76.35 | 74.20 | 74.57 | -2.01% | 7.19 | 1.54% |
| 2026-01-16 | 77.09 | 79.09 | 75.81 | 76.10 | -1.41% | 7.65 | 1.59% |
| 2026-01-15 | 75.97 | 79.26 | 75.40 | 77.19 | +0.94% | 8.36 | 1.72% |
| 2026-01-14 | 77.38 | 78.67 | 75.19 | 76.47 | -0.36% | 9.20 | 1.92% |
| 2026-01-13 | 76.80 | 78.10 | 75.50 | 76.75 | -0.30% | 9.86 | 2.06% |
| 2026-01-12 | 78.68 | 78.89 | 76.08 | 76.98 | -0.18% | 5.19 | 1.08% |
| 2026-01-09 | 75.41 | 78.89 | 75.41 | 77.12 | +0.90% | 5.69 | 1.18% |
| 2026-01-08 | 78.20 | 78.80 | 75.80 | 76.43 | -3.28% | 6.39 | 1.33% |
| 2026-01-07 | 79.44 | 80.00 | 77.80 | 79.02 | -1.23% | 6.45 | 1.31% |
| 2026-01-06 | 78.56 | 81.80 | 77.92 | 80.00 | +4.36% | 9.14 | 1.83% |
| 2026-01-05 | 76.23 | 77.05 | 74.12 | 76.66 | +0.67% | 5.87 | 1.24% |
| 2025-12-31 | 77.48 | 79.47 | 75.50 | 76.15 | -1.30% | 7.78 | 1.62% |
| 2025-12-30 | 74.30 | 78.50 | 74.30 | 77.15 | +1.11% | 6.07 | 1.27% |
| 2025-12-29 | 82.89 | 82.93 | 76.09 | 76.30 | -6.38% | 10.83 | 2.23% |
| 2025-12-26 | 76.80 | 82.59 | 75.50 | 81.50 | +8.55% | 9.15 | 1.83% |
| 2025-12-25 | 74.38 | 75.60 | 72.82 | 75.08 | -0.36% | 3.82 | 0.82% |
| 2025-12-24 | 74.80 | 75.45 | 73.52 | 75.35 | +1.99% | 4.21 | 0.90% |
| 2025-12-23 | 75.00 | 75.44 | 73.47 | 73.88 | -1.70% | 4.09 | 0.88% |
| 2025-12-22 | 75.31 | 76.05 | 73.94 | 75.16 | +0.80% | 5.01 | 1.07% |
| 2025-12-19 | 71.82 | 75.75 | 70.70 | 74.56 | +3.80% | 6.39 | 1.38% |