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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 63.50 | 64.79 | 63.11 | 64.66 | +1.19% | 3.28 | 0.82% |
| 2025-10-22 | 64.02 | 64.53 | 62.88 | 63.90 | -2.68% | 5.23 | 1.31% |
| 2025-10-21 | 62.84 | 66.07 | 62.37 | 65.66 | +5.66% | 6.26 | 1.55% |
| 2025-10-20 | 62.53 | 63.50 | 61.65 | 62.14 | -0.29% | 4.59 | 1.18% |
| 2025-10-17 | 63.93 | 64.50 | 61.88 | 62.32 | -2.58% | 6.55 | 1.67% |
| 2025-10-16 | 67.50 | 67.50 | 63.25 | 63.97 | -5.94% | 9.09 | 2.24% |
| 2025-10-15 | 65.84 | 68.30 | 65.53 | 68.01 | +3.96% | 6.25 | 1.49% |
| 2025-10-14 | 69.61 | 71.79 | 65.00 | 65.42 | -4.12% | 7.95 | 1.87% |
| 2025-10-13 | 65.11 | 68.68 | 65.10 | 68.23 | +0.22% | 6.49 | 1.54% |
| 2025-10-10 | 74.00 | 74.00 | 67.48 | 68.08 | -9.08% | 12.38 | 2.84% |
| 2025-10-09 | 72.21 | 76.29 | 71.20 | 74.88 | +7.37% | 9.56 | 2.09% |
| 2025-09-30 | 68.00 | 70.26 | 67.23 | 69.74 | +4.09% | 6.62 | 1.54% |
| 2025-09-29 | 65.99 | 67.50 | 64.89 | 67.00 | +1.82% | 6.33 | 1.53% |
| 2025-09-26 | 65.01 | 67.52 | 65.00 | 65.80 | -3.14% | 6.29 | 1.52% |
| 2025-09-25 | 66.00 | 68.90 | 65.70 | 67.93 | +7.28% | 11.03 | 2.62% |
| 2025-09-24 | 62.55 | 63.50 | 61.95 | 63.32 | +2.46% | 5.28 | 1.35% |
| 2025-09-23 | 61.88 | 62.98 | 60.52 | 61.80 | +0.06% | 3.44 | 0.90% |
| 2025-09-22 | 63.00 | 63.06 | 60.95 | 61.76 | -1.70% | 4.61 | 1.20% |
| 2025-09-19 | 62.00 | 63.18 | 61.73 | 62.83 | +1.34% | 4.70 | 1.20% |
| 2025-09-18 | 63.74 | 64.09 | 60.80 | 62.00 | -3.95% | 5.33 | 1.37% |