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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 63.50 | 64.98 | 63.12 | 64.55 | +0.70% | 3.84 | 0.96% |
| 2025-09-16 | 64.30 | 64.87 | 62.01 | 64.10 | +0.79% | 4.77 | 1.21% |
| 2025-09-15 | 63.70 | 64.88 | 63.38 | 63.60 | -1.01% | 3.97 | 0.99% |
| 2025-09-12 | 63.80 | 67.04 | 63.69 | 64.25 | +1.98% | 8.57 | 2.12% |
| 2025-09-11 | 61.87 | 63.00 | 60.90 | 63.00 | +1.86% | 4.27 | 1.10% |
| 2025-09-10 | 62.01 | 62.54 | 60.32 | 61.85 | -1.76% | 3.62 | 0.94% |
| 2025-09-09 | 62.17 | 63.38 | 61.70 | 62.96 | +2.03% | 4.98 | 1.27% |
| 2025-09-08 | 63.00 | 63.83 | 61.60 | 61.71 | -2.63% | 6.05 | 1.55% |
| 2025-09-05 | 62.28 | 63.66 | 61.51 | 63.38 | +1.29% | 5.01 | 1.28% |
| 2025-09-04 | 65.64 | 66.23 | 61.00 | 62.57 | -4.71% | 8.30 | 2.11% |
| 2025-09-03 | 66.66 | 67.48 | 64.92 | 65.66 | +0.46% | 7.20 | 1.75% |
| 2025-09-02 | 69.30 | 69.66 | 64.00 | 65.36 | -5.34% | 10.22 | 2.49% |
| 2025-09-01 | 63.88 | 69.97 | 63.88 | 69.05 | +8.31% | 8.00 | 1.91% |
| 2025-08-29 | 61.97 | 64.89 | 60.66 | 63.75 | +4.18% | 7.26 | 1.84% |
| 2025-08-28 | 59.92 | 61.29 | 58.97 | 61.19 | +2.38% | 4.39 | 1.17% |
| 2025-08-27 | 59.98 | 61.20 | 59.20 | 59.77 | -0.05% | 4.45 | 1.18% |
| 2025-08-26 | 58.21 | 62.00 | 57.94 | 59.80 | +3.39% | 7.31 | 1.96% |
| 2025-08-25 | 54.99 | 58.50 | 54.65 | 57.84 | +6.89% | 6.21 | 1.74% |
| 2025-08-22 | 53.80 | 54.61 | 53.58 | 54.11 | +0.22% | 2.40 | 0.71% |
| 2025-08-21 | 52.99 | 54.40 | 52.53 | 53.99 | +2.49% | 3.31 | 0.99% |