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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 70.69 | 73.21 | 70.51 | 71.83 | +1.64% | 4.69 | 1.04% |
| 2025-12-17 | 69.19 | 71.80 | 68.54 | 70.67 | +2.64% | 5.24 | 1.19% |
| 2025-12-16 | 69.14 | 70.20 | 68.13 | 68.85 | -0.91% | 4.38 | 1.02% |
| 2025-12-15 | 68.00 | 71.18 | 68.00 | 69.48 | -0.17% | 4.48 | 1.03% |
| 2025-12-12 | 68.04 | 69.69 | 68.00 | 69.60 | +3.49% | 6.07 | 1.41% |
| 2025-12-11 | 67.27 | 68.94 | 66.80 | 67.25 | +1.43% | 5.52 | 1.30% |
| 2025-12-10 | 66.41 | 66.88 | 65.52 | 66.30 | 0.00% | 2.89 | 0.70% |
| 2025-12-09 | 67.86 | 67.92 | 65.28 | 66.30 | -2.99% | 5.38 | 1.30% |
| 2025-12-08 | 70.08 | 70.42 | 67.19 | 68.34 | -1.60% | 7.46 | 1.75% |
| 2025-12-05 | 69.27 | 70.15 | 67.81 | 69.45 | +0.67% | 6.54 | 1.52% |
| 2025-12-04 | 68.00 | 70.29 | 67.76 | 68.99 | +5.12% | 10.25 | 2.38% |
| 2025-12-03 | 64.10 | 66.99 | 63.88 | 65.63 | +2.42% | 5.97 | 1.45% |
| 2025-12-02 | 64.69 | 65.88 | 63.60 | 64.08 | -2.76% | 3.91 | 0.98% |
| 2025-12-01 | 64.69 | 67.13 | 64.69 | 65.90 | +4.27% | 6.88 | 1.67% |
| 2025-11-28 | 62.23 | 64.26 | 61.64 | 63.20 | +1.80% | 4.55 | 1.16% |
| 2025-11-27 | 62.22 | 63.98 | 61.67 | 62.08 | +1.29% | 4.70 | 1.20% |
| 2025-11-26 | 61.57 | 62.50 | 60.89 | 61.29 | -0.65% | 2.52 | 0.65% |
| 2025-11-25 | 61.08 | 62.30 | 61.08 | 61.69 | +2.22% | 2.80 | 0.73% |
| 2025-11-24 | 60.30 | 61.42 | 59.81 | 60.35 | +0.90% | 3.73 | 0.99% |
| 2025-11-21 | 61.02 | 61.63 | 59.38 | 59.81 | -4.04% | 4.10 | 1.09% |