金诚信(603979)股票行情 金诚信股票行情 603979股票行情_爱股网
金诚信(603979)股票行情
金诚信(603979)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 67.28 | 65.35 | -2.28 | -3.37% | 65.18 | 67.80 | 63179 | 41829.99 | 1.01% |
| 2025-10-30 | 67.61 | 67.63 | -0.50 | -0.73% | 67.30 | 69.68 | 71264 | 48811.29 | 1.14% |
| 2025-10-29 | 64.27 | 68.13 | 3.13 | 4.82% | 64.27 | 68.25 | 101205 | 67499.13 | 1.62% |
| 2025-10-28 | 68.39 | 65.00 | -4.12 | -5.96% | 64.65 | 68.70 | 115497 | 76630.33 | 1.85% |
| 2025-10-27 | 67.11 | 69.12 | 3.02 | 4.57% | 67.11 | 69.60 | 111282 | 76408.21 | 1.78% |
| 2025-10-24 | 65.12 | 66.10 | 1.44 | 2.23% | 64.87 | 66.58 | 73537 | 48176.89 | 1.18% |
| 2025-10-23 | 63.50 | 64.66 | 0.76 | 1.19% | 63.11 | 64.79 | 51284 | 32789.80 | 0.82% |
| 2025-10-22 | 64.02 | 63.90 | -1.76 | -2.68% | 62.88 | 64.53 | 81990 | 52269.44 | 1.31% |
| 2025-10-21 | 62.84 | 65.66 | 3.52 | 5.66% | 62.37 | 66.07 | 96823 | 62618.94 | 1.55% |
| 2025-10-20 | 62.53 | 62.14 | -0.18 | -0.29% | 61.65 | 63.50 | 73416 | 45942.29 | 1.18% |
| 2025-10-17 | 63.93 | 62.32 | -1.65 | -2.58% | 61.88 | 64.50 | 104471 | 65479.44 | 1.67% |
| 2025-10-16 | 67.50 | 63.97 | -4.04 | -5.94% | 63.25 | 67.50 | 139727 | 90893.08 | 2.24% |
| 2025-10-15 | 65.84 | 68.01 | 2.59 | 3.96% | 65.53 | 68.30 | 93054 | 62455.04 | 1.49% |
| 2025-10-14 | 69.61 | 65.42 | -2.81 | -4.12% | 65.00 | 71.79 | 116829 | 79496.62 | 1.87% |
| 2025-10-13 | 65.11 | 68.23 | 0.15 | 0.22% | 65.10 | 68.68 | 96006 | 64865.75 | 1.54% |
| 2025-10-10 | 74.00 | 68.08 | -6.80 | -9.08% | 67.48 | 74.00 | 177299 | 123753.69 | 2.84% |
| 2025-10-09 | 72.21 | 74.88 | 5.14 | 7.37% | 71.20 | 76.29 | 130263 | 95631.20 | 2.09% |
| 2025-09-30 | 68.00 | 69.74 | 2.74 | 4.09% | 67.23 | 70.26 | 96160 | 66248.69 | 1.54% |
| 2025-09-29 | 65.99 | 67.00 | 1.20 | 1.82% | 64.89 | 67.50 | 95138 | 63252.02 | 1.53% |
| 2025-09-26 | 65.01 | 65.80 | -2.13 | -3.14% | 65.00 | 67.52 | 94846 | 62885.69 | 1.52% |
| 2025-09-25 | 66.00 | 67.93 | 4.61 | 7.28% | 65.70 | 68.90 | 163697 | 110270.85 | 2.62% |
| 2025-09-24 | 62.55 | 63.32 | 1.52 | 2.46% | 61.95 | 63.50 | 84138 | 52793.93 | 1.35% |
| 2025-09-23 | 61.88 | 61.80 | 0.04 | 0.06% | 60.52 | 62.98 | 55852 | 34381.43 | 0.90% |
| 2025-09-22 | 63.00 | 61.76 | -1.07 | -1.70% | 60.95 | 63.06 | 74795 | 46110.06 | 1.20% |
| 2025-09-19 | 62.00 | 62.83 | 0.83 | 1.34% | 61.73 | 63.18 | 75121 | 46982.38 | 1.20% |
| 2025-09-18 | 63.74 | 62.00 | -2.55 | -3.95% | 60.80 | 64.09 | 85229 | 53304.01 | 1.37% |
| 2025-09-17 | 63.50 | 64.55 | 0.45 | 0.70% | 63.12 | 64.98 | 60054 | 38439.23 | 0.96% |
| 2025-09-16 | 64.30 | 64.10 | 0.50 | 0.79% | 62.01 | 64.87 | 75239 | 47706.72 | 1.21% |
| 2025-09-15 | 63.70 | 63.60 | -0.65 | -1.01% | 63.38 | 64.88 | 61854 | 39661.29 | 0.99% |
| 2025-09-12 | 63.80 | 64.25 | 1.25 | 1.98% | 63.69 | 67.04 | 131977 | 85663.44 | 2.12% |
| 2025-09-11 | 61.87 | 63.00 | 1.15 | 1.86% | 60.90 | 63.00 | 68747 | 42729.28 | 1.10% |
| 2025-09-10 | 62.01 | 61.85 | -1.11 | -1.76% | 60.32 | 62.54 | 58838 | 36204.14 | 0.94% |
| 2025-09-09 | 62.17 | 62.96 | 1.25 | 2.03% | 61.70 | 63.38 | 79470 | 49823.53 | 1.27% |
| 2025-09-08 | 63.00 | 61.71 | -1.67 | -2.63% | 61.60 | 63.83 | 96736 | 60528.17 | 1.55% |
| 2025-09-05 | 62.28 | 63.38 | 0.81 | 1.29% | 61.51 | 63.66 | 79725 | 50084.95 | 1.28% |
| 2025-09-04 | 65.64 | 62.57 | -3.09 | -4.71% | 61.00 | 66.23 | 131566 | 83021.51 | 2.11% |
| 2025-09-03 | 66.66 | 65.66 | 0.30 | 0.46% | 64.92 | 67.48 | 109107 | 72012.75 | 1.75% |
| 2025-09-02 | 69.30 | 65.36 | -3.69 | -5.34% | 64.00 | 69.66 | 155084 | 102224.18 | 2.49% |
| 2025-09-01 | 63.88 | 69.05 | 5.30 | 8.31% | 63.88 | 69.97 | 119409 | 79972.62 | 1.91% |
| 2025-08-29 | 61.97 | 63.75 | 2.56 | 4.18% | 60.66 | 64.89 | 114832 | 72575.55 | 1.84% |
| 2025-08-28 | 59.92 | 61.19 | 1.42 | 2.38% | 58.97 | 61.29 | 72911 | 43852.94 | 1.17% |
| 2025-08-27 | 59.98 | 59.77 | -0.03 | -0.05% | 59.20 | 61.20 | 73848 | 44512.77 | 1.18% |
| 2025-08-26 | 58.21 | 59.80 | 1.96 | 3.39% | 57.94 | 62.00 | 122158 | 73063.05 | 1.96% |
| 2025-08-25 | 54.99 | 57.84 | 3.73 | 6.89% | 54.65 | 58.50 | 108707 | 62054.52 | 1.74% |
| 2025-08-22 | 53.80 | 54.11 | 0.12 | 0.22% | 53.58 | 54.61 | 44536 | 24044.09 | 0.71% |
| 2025-08-21 | 52.99 | 53.99 | 1.31 | 2.49% | 52.53 | 54.40 | 61630 | 33092.86 | 0.99% |
| 2025-08-20 | 52.00 | 52.68 | 0.41 | 0.78% | 51.96 | 53.19 | 42233 | 22251.46 | 0.68% |
| 2025-08-19 | 52.30 | 52.27 | -0.08 | -0.15% | 52.07 | 52.89 | 41009 | 21516.04 | 0.66% |
| 2025-08-18 | 53.72 | 52.35 | -1.42 | -2.64% | 51.95 | 53.72 | 80352 | 42159.46 | 1.29% |
| 2025-08-15 | 53.00 | 53.77 | 0.44 | 0.83% | 52.95 | 54.90 | 67987 | 36593.30 | 1.09% |
| 2025-08-14 | 54.23 | 53.33 | -1.23 | -2.25% | 53.06 | 54.98 | 64448 | 34697.97 | 1.03% |
| 2025-08-13 | 51.64 | 54.56 | 3.45 | 6.75% | 51.11 | 54.77 | 105744 | 56064.10 | 1.70% |
| 2025-08-12 | 49.96 | 51.11 | 1.05 | 2.10% | 49.96 | 51.59 | 45583 | 23242.35 | 0.73% |
| 2025-08-11 | 49.88 | 50.06 | 0.90 | 1.83% | 49.31 | 50.94 | 55592 | 27900.32 | 0.89% |
| 2025-08-08 | 48.41 | 49.16 | 0.75 | 1.55% | 48.40 | 49.67 | 46351 | 22741.65 | 0.74% |
| 2025-08-07 | 49.39 | 48.41 | -1.05 | -2.12% | 47.53 | 49.46 | 59244 | 28626.56 | 0.95% |
| 2025-08-06 | 49.46 | 49.46 | -0.05 | -0.10% | 48.86 | 49.89 | 37852 | 18659.69 | 0.61% |
| 2025-08-05 | 48.43 | 49.51 | 1.18 | 2.44% | 48.10 | 49.65 | 58549 | 28707.86 | 0.94% |
| 2025-08-04 | 47.46 | 48.33 | 0.80 | 1.68% | 47.30 | 48.43 | 49655 | 23810.75 | 0.80% |
| 2025-08-01 | 47.27 | 47.53 | 0.24 | 0.51% | 46.95 | 47.96 | 60311 | 28604.44 | 0.97% |
| 2025-07-31 | 49.47 | 47.29 | -2.80 | -5.59% | 47.11 | 49.47 | 101405 | 48567.22 | 1.63% |
| 2025-07-30 | 49.48 | 50.09 | 0.57 | 1.15% | 49.38 | 50.40 | 48017 | 23998.29 | 0.77% |
| 2025-07-29 | 49.20 | 49.52 | 0.08 | 0.16% | 48.99 | 50.19 | 38201 | 18923.48 | 0.61% |
| 2025-07-28 | 49.90 | 49.44 | -1.11 | -2.20% | 49.34 | 50.30 | 50794 | 25188.21 | 0.81% |
| 2025-07-25 | 49.68 | 50.55 | 0.21 | 0.42% | 49.28 | 51.14 | 53672 | 27036.89 | 0.86% |
| 2025-07-24 | 49.56 | 50.34 | 0.58 | 1.17% | 48.39 | 50.39 | 55893 | 27768.51 | 0.90% |
| 2025-07-23 | 50.57 | 49.76 | -0.81 | -1.60% | 49.12 | 50.57 | 64516 | 32038.17 | 1.03% |
| 2025-07-22 | 48.50 | 50.57 | 2.09 | 4.31% | 48.04 | 50.85 | 92835 | 46010.26 | 1.49% |
| 2025-07-21 | 47.00 | 48.48 | 1.77 | 3.79% | 47.00 | 48.69 | 78453 | 37706.30 | 1.26% |
| 2025-07-18 | 46.23 | 46.71 | 0.52 | 1.13% | 46.18 | 47.10 | 47470 | 22148.80 | 0.76% |
| 2025-07-17 | 46.40 | 46.19 | -0.25 | -0.54% | 45.95 | 46.44 | 29313 | 13540.42 | 0.47% |
| 2025-07-16 | 46.43 | 46.44 | 0.04 | 0.09% | 45.38 | 46.50 | 50020 | 22978.62 | 0.80% |
| 2025-07-15 | 46.30 | 46.40 | -0.17 | -0.37% | 45.70 | 46.86 | 42488 | 19659.76 | 0.68% |
| 2025-07-14 | 46.50 | 46.57 | -0.57 | -1.21% | 46.43 | 47.50 | 53939 | 25236.55 | 0.86% |
| 2025-07-11 | 47.23 | 47.14 | 0.08 | 0.17% | 46.77 | 48.20 | 84464 | 40176.43 | 1.35% |
| 2025-07-10 | 45.85 | 47.06 | 1.22 | 2.66% | 45.44 | 47.47 | 83558 | 38949.24 | 1.34% |
| 2025-07-09 | 48.79 | 45.84 | -0.36 | -0.78% | 45.70 | 48.79 | 160504 | 74945.12 | 2.57% |
| 2025-07-08 | 46.00 | 46.20 | -0.16 | -0.35% | 45.90 | 46.80 | 43104 | 19891.54 | 0.69% |
| 2025-07-07 | 45.18 | 46.36 | 0.94 | 2.07% | 44.94 | 46.89 | 69474 | 32167.69 | 1.11% |
| 2025-07-04 | 46.25 | 45.42 | -1.47 | -3.13% | 45.30 | 47.05 | 94468 | 43463.71 | 1.51% |
上证大盘股票行情在线 K线走势图
金诚信(603979)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
