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 |
|---|
| 2025-06-17 | 43.56 | 43.34 | -0.21 | -0.48% | 43.20 | 43.96 | 32563 | 14151.23 | 0.52% |
| 2025-06-16 | 44.17 | 43.55 | 0.16 | 0.37% | 43.10 | 44.95 | 59709 | 26235.62 | 0.96% |
| 2025-06-13 | 44.30 | 43.39 | -0.97 | -2.19% | 43.20 | 44.65 | 69273 | 30249.91 | 1.11% |
| 2025-06-12 | 42.67 | 44.36 | 1.14 | 2.64% | 42.50 | 44.87 | 88225 | 38847.45 | 1.41% |
| 2025-06-11 | 40.95 | 43.22 | 2.42 | 5.93% | 40.80 | 43.95 | 113418 | 48248.52 | 1.82% |
| 2025-06-10 | 40.84 | 40.80 | -0.02 | -0.05% | 40.56 | 41.50 | 40269 | 16509.86 | 0.65% |
| 2025-06-09 | 40.50 | 40.82 | 0.11 | 0.27% | 39.68 | 40.94 | 45520 | 18391.18 | 0.73% |
| 2025-06-06 | 39.86 | 40.71 | 1.21 | 3.06% | 39.56 | 41.14 | 81060 | 32890.50 | 1.30% |
| 2025-06-05 | 39.37 | 39.50 | 0.13 | 0.33% | 39.12 | 39.70 | 29737 | 11719.96 | 0.48% |
| 2025-06-04 | 38.98 | 39.37 | 0.54 | 1.39% | 38.41 | 40.10 | 52595 | 20725.89 | 0.84% |
| 2025-06-03 | 39.39 | 38.83 | -0.29 | -0.74% | 38.60 | 39.75 | 63004 | 24553.95 | 1.01% |
| 2025-05-30 | 40.28 | 39.12 | -1.40 | -3.46% | 39.12 | 40.48 | 85198 | 33711.18 | 1.37% |
| 2025-05-29 | 40.60 | 40.52 | -0.28 | -0.69% | 40.19 | 41.64 | 67490 | 27541.42 | 1.08% |
| 2025-05-28 | 39.63 | 40.80 | 1.08 | 2.72% | 39.13 | 41.30 | 64644 | 26176.31 | 1.04% |
| 2025-05-27 | 41.61 | 39.72 | -1.97 | -4.73% | 39.41 | 41.69 | 86347 | 34572.92 | 1.38% |
| 2025-05-26 | 40.06 | 41.69 | 1.78 | 4.46% | 39.91 | 42.50 | 115009 | 47771.35 | 1.84% |
| 2025-05-23 | 39.45 | 39.91 | 0.30 | 0.76% | 39.33 | 40.15 | 44565 | 17742.62 | 0.71% |
| 2025-05-22 | 39.79 | 39.61 | -0.49 | -1.22% | 39.55 | 40.49 | 52014 | 20718.28 | 0.83% |
| 2025-05-21 | 39.49 | 40.10 | 0.63 | 1.60% | 38.92 | 40.47 | 90686 | 36013.80 | 1.45% |
| 2025-05-20 | 37.43 | 39.47 | 2.52 | 6.82% | 37.42 | 39.68 | 160373 | 62398.29 | 2.57% |
| 2025-05-19 | 37.10 | 36.95 | -0.21 | -0.57% | 36.69 | 37.18 | 30007 | 11065.48 | 0.48% |
| 2025-05-16 | 36.51 | 37.16 | 0.38 | 1.03% | 36.51 | 37.38 | 36159 | 13416.95 | 0.58% |
| 2025-05-15 | 38.02 | 36.78 | -1.32 | -3.46% | 36.53 | 38.02 | 74361 | 27590.71 | 1.19% |
| 2025-05-14 | 38.23 | 38.10 | 0.08 | 0.21% | 37.88 | 38.48 | 45736 | 17431.17 | 0.73% |
| 2025-05-13 | 38.15 | 38.02 | 0.21 | 0.56% | 37.81 | 38.64 | 60802 | 23218.38 | 0.97% |
| 2025-05-12 | 37.76 | 37.81 | 0.59 | 1.59% | 37.51 | 38.50 | 55656 | 21064.39 | 0.89% |
| 2025-05-09 | 37.40 | 37.22 | 0.06 | 0.16% | 36.83 | 37.51 | 49252 | 18311.43 | 0.79% |
| 2025-05-08 | 37.18 | 37.16 | -0.23 | -0.62% | 36.63 | 37.64 | 55655 | 20726.90 | 0.89% |
| 2025-05-07 | 37.48 | 37.39 | 0.28 | 0.75% | 36.75 | 38.15 | 69851 | 26111.27 | 1.12% |
| 2025-05-06 | 37.28 | 37.11 | 0.11 | 0.30% | 36.51 | 37.37 | 81167 | 30004.60 | 1.30% |
| 2025-04-30 | 37.15 | 37.00 | -0.38 | -1.02% | 36.91 | 37.48 | 51342 | 19085.83 | 0.82% |
| 2025-04-29 | 38.21 | 37.38 | -0.82 | -2.15% | 37.23 | 38.21 | 49058 | 18447.40 | 0.79% |
| 2025-04-28 | 37.82 | 38.20 | -0.14 | -0.37% | 37.51 | 38.63 | 66086 | 25104.73 | 1.06% |
| 2025-04-25 | 38.27 | 38.34 | 0.74 | 1.97% | 38.22 | 40.21 | 150665 | 58998.48 | 2.42% |
| 2025-04-24 | 38.40 | 37.60 | -1.05 | -2.72% | 37.34 | 38.40 | 59391 | 22428.96 | 0.95% |
| 2025-04-23 | 38.01 | 38.65 | 1.65 | 4.46% | 37.39 | 38.80 | 105435 | 40327.14 | 1.69% |
| 2025-04-22 | 37.01 | 37.00 | 0.00 | 0.00% | 36.10 | 37.50 | 88759 | 32744.54 | 1.42% |
| 2025-04-21 | 35.50 | 37.00 | 1.74 | 4.93% | 35.08 | 37.19 | 90080 | 32761.67 | 1.44% |
| 2025-04-18 | 34.80 | 35.26 | 0.57 | 1.64% | 34.66 | 35.45 | 68797 | 24177.13 | 1.10% |
| 2025-04-17 | 35.00 | 34.69 | -0.11 | -0.32% | 34.69 | 35.27 | 56416 | 19703.65 | 0.90% |
| 2025-04-16 | 35.61 | 34.80 | -0.80 | -2.25% | 34.31 | 35.75 | 66014 | 22947.34 | 1.06% |
| 2025-04-15 | 36.59 | 35.60 | -0.99 | -2.71% | 35.33 | 36.94 | 96007 | 34447.72 | 1.54% |
| 2025-04-14 | 36.15 | 36.59 | 0.81 | 2.26% | 35.91 | 37.89 | 159500 | 58818.36 | 2.56% |
| 2025-04-11 | 36.73 | 35.78 | -0.95 | -2.59% | 35.60 | 36.99 | 135810 | 48855.63 | 2.18% |
| 2025-04-10 | 35.75 | 36.73 | 3.34 | 10.00% | 35.20 | 36.73 | 118997 | 43411.40 | 1.91% |
| 2025-04-09 | 32.80 | 33.39 | -0.26 | -0.77% | 31.20 | 33.55 | 162125 | 52769.76 | 2.60% |
| 2025-04-08 | 34.16 | 33.65 | -1.96 | -5.50% | 32.95 | 34.91 | 168338 | 56878.43 | 2.70% |
| 2025-04-07 | 35.61 | 35.61 | -3.96 | -10.01% | 35.61 | 35.64 | 73334 | 26116.26 | 1.18% |
| 2025-04-03 | 40.50 | 39.57 | -1.47 | -3.58% | 39.31 | 40.50 | 84125 | 33444.79 | 1.35% |
| 2025-04-02 | 40.87 | 41.04 | -0.45 | -1.08% | 40.68 | 41.82 | 63183 | 26045.25 | 1.01% |
| 2025-04-01 | 39.85 | 41.49 | 1.79 | 4.51% | 39.44 | 41.49 | 120855 | 49109.98 | 1.94% |
| 2025-03-31 | 41.00 | 39.70 | -1.58 | -3.83% | 39.44 | 41.28 | 95080 | 38125.97 | 1.52% |
| 2025-03-28 | 41.99 | 41.28 | -0.68 | -1.62% | 40.97 | 41.99 | 89577 | 36955.97 | 1.44% |
| 2025-03-27 | 42.70 | 41.96 | -1.53 | -3.52% | 41.72 | 43.88 | 135856 | 57747.73 | 2.18% |
| 2025-03-26 | 46.26 | 43.49 | -1.51 | -3.36% | 43.17 | 47.83 | 153736 | 69233.73 | 2.46% |
| 2025-03-25 | 45.80 | 45.00 | -0.90 | -1.96% | 44.16 | 46.36 | 91478 | 41205.70 | 1.47% |
| 2025-03-24 | 45.50 | 45.90 | 0.30 | 0.66% | 44.90 | 47.00 | 99057 | 45449.72 | 1.59% |
| 2025-03-21 | 46.52 | 45.60 | -1.18 | -2.52% | 45.40 | 47.28 | 92594 | 42734.98 | 1.48% |
| 2025-03-20 | 47.75 | 46.78 | -0.33 | -0.70% | 46.50 | 49.02 | 170955 | 81446.19 | 2.74% |
| 2025-03-19 | 45.85 | 47.11 | 1.03 | 2.24% | 45.68 | 47.26 | 93444 | 43653.03 | 1.50% |
| 2025-03-18 | 44.51 | 46.08 | 1.71 | 3.85% | 44.20 | 46.30 | 100347 | 45728.32 | 1.61% |
| 2025-03-17 | 44.40 | 44.37 | -0.07 | -0.16% | 43.91 | 44.93 | 74756 | 33243.09 | 1.20% |
| 2025-03-14 | 45.67 | 44.44 | -0.31 | -0.69% | 43.82 | 45.70 | 122097 | 54329.29 | 1.96% |
| 2025-03-13 | 43.60 | 44.75 | 1.55 | 3.59% | 42.88 | 45.57 | 163857 | 73210.91 | 2.63% |
| 2025-03-12 | 41.45 | 43.20 | 1.72 | 4.15% | 41.30 | 43.30 | 127587 | 54209.13 | 2.05% |
| 2025-03-11 | 40.89 | 41.48 | -0.22 | -0.53% | 40.29 | 41.56 | 77418 | 31663.03 | 1.24% |
| 2025-03-10 | 41.20 | 41.70 | 0.40 | 0.97% | 40.20 | 41.96 | 93806 | 38848.91 | 1.50% |
| 2025-03-07 | 40.85 | 41.30 | 0.70 | 1.72% | 40.50 | 42.10 | 98137 | 40598.85 | 1.57% |
| 2025-03-06 | 38.66 | 40.60 | 2.59 | 6.81% | 38.61 | 40.75 | 142030 | 57205.05 | 2.28% |
| 2025-03-05 | 37.50 | 38.01 | 0.22 | 0.58% | 37.16 | 38.06 | 68825 | 25936.15 | 1.10% |
| 2025-03-04 | 38.63 | 37.79 | -0.01 | -0.03% | 37.53 | 38.70 | 48202 | 18261.07 | 0.77% |
| 2025-03-03 | 37.63 | 37.80 | -0.02 | -0.05% | 37.32 | 38.57 | 80426 | 30621.11 | 1.29% |
| 2025-02-28 | 38.24 | 37.82 | -0.71 | -1.84% | 37.49 | 38.65 | 73873 | 28100.62 | 1.18% |
| 2025-02-27 | 39.41 | 38.53 | -0.87 | -2.21% | 38.17 | 39.50 | 78651 | 30280.30 | 1.26% |
| 2025-02-26 | 38.98 | 39.40 | 0.49 | 1.26% | 38.98 | 40.26 | 78286 | 31114.60 | 1.26% |
| 2025-02-25 | 39.55 | 38.91 | -0.83 | -2.09% | 38.70 | 39.68 | 49230 | 19290.41 | 0.79% |
| 2025-02-24 | 39.25 | 39.74 | 0.24 | 0.61% | 39.00 | 39.82 | 60890 | 23963.29 | 0.98% |
| 2025-02-21 | 40.00 | 39.50 | -0.66 | -1.64% | 39.32 | 40.68 | 82360 | 32855.02 | 1.32% |
| 2025-02-20 | 40.36 | 40.16 | -0.21 | -0.52% | 39.93 | 40.44 | 39810 | 15987.09 | 0.64% |
| 2025-02-19 | 40.10 | 40.37 | 0.07 | 0.17% | 40.01 | 40.65 | 39090 | 15750.19 | 0.63% |
上证大盘股票行情在线 K线走势图
