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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.30 | 63.38 | 62.13 | 62.33 | +0.45% | 2.75 | 0.70% |
| 2025-11-19 | 61.37 | 62.77 | 60.93 | 62.05 | +1.14% | 3.42 | 0.89% |
| 2025-11-18 | 62.20 | 62.57 | 60.69 | 61.35 | -1.98% | 4.31 | 1.12% |
| 2025-11-17 | 64.52 | 64.60 | 62.20 | 62.59 | -3.74% | 4.26 | 1.09% |
| 2025-11-14 | 65.17 | 66.41 | 64.47 | 65.02 | -1.32% | 2.68 | 0.65% |
| 2025-11-13 | 65.50 | 67.69 | 65.15 | 65.89 | +1.54% | 4.92 | 1.18% |
| 2025-11-12 | 65.30 | 66.16 | 64.01 | 64.89 | -0.93% | 3.68 | 0.91% |
| 2025-11-11 | 65.03 | 66.21 | 63.86 | 65.50 | +1.38% | 3.74 | 0.92% |
| 2025-11-10 | 65.35 | 66.00 | 64.21 | 64.61 | -1.21% | 3.02 | 0.75% |
| 2025-11-07 | 64.33 | 66.00 | 64.21 | 65.40 | +0.34% | 3.28 | 0.81% |
| 2025-11-06 | 62.80 | 65.68 | 62.68 | 65.18 | +3.92% | 4.90 | 1.22% |
| 2025-11-05 | 61.00 | 63.22 | 60.36 | 62.72 | +0.80% | 4.66 | 1.21% |
| 2025-11-04 | 63.01 | 64.95 | 61.48 | 62.22 | -2.11% | 5.72 | 1.46% |
| 2025-11-03 | 65.20 | 65.20 | 61.30 | 63.56 | -2.74% | 6.97 | 1.78% |
| 2025-10-31 | 67.28 | 67.80 | 65.18 | 65.35 | -3.37% | 4.18 | 1.01% |
| 2025-10-30 | 67.61 | 69.68 | 67.30 | 67.63 | -0.73% | 4.88 | 1.14% |
| 2025-10-29 | 64.27 | 68.25 | 64.27 | 68.13 | +4.82% | 6.75 | 1.62% |
| 2025-10-28 | 68.39 | 68.70 | 64.65 | 65.00 | -5.96% | 7.66 | 1.85% |
| 2025-10-27 | 67.11 | 69.60 | 67.11 | 69.12 | +4.57% | 7.64 | 1.78% |
| 2025-10-24 | 65.12 | 66.58 | 64.87 | 66.10 | +2.23% | 4.82 | 1.18% |