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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 40.98 | 40.30 | -0.67 | -1.64% | 39.98 | 41.39 | 59480 | 23918.95 | 0.95% |
| 2025-02-17 | 41.95 | 40.97 | -1.59 | -3.74% | 40.83 | 42.00 | 76682 | 31605.27 | 1.23% |
| 2025-02-14 | 41.67 | 42.56 | 1.06 | 2.55% | 41.20 | 42.80 | 67260 | 28383.27 | 1.08% |
| 2025-02-13 | 42.15 | 41.50 | -0.46 | -1.10% | 41.45 | 42.88 | 53001 | 22347.95 | 0.85% |
| 2025-02-12 | 41.79 | 41.96 | -0.41 | -0.97% | 41.32 | 42.08 | 56764 | 23670.71 | 0.91% |
| 2025-02-11 | 41.72 | 42.37 | 0.77 | 1.85% | 41.72 | 43.06 | 101660 | 43298.80 | 1.63% |
| 2025-02-10 | 40.64 | 41.60 | 1.14 | 2.82% | 40.64 | 42.99 | 123362 | 51825.39 | 1.98% |
| 2025-02-07 | 39.38 | 40.46 | 1.05 | 2.66% | 39.01 | 40.46 | 95024 | 37932.62 | 1.52% |
| 2025-02-06 | 39.50 | 39.41 | -0.02 | -0.05% | 38.89 | 39.76 | 57263 | 22489.48 | 0.92% |
| 2025-02-05 | 40.26 | 39.43 | -0.48 | -1.20% | 39.15 | 40.30 | 45056 | 17770.16 | 0.72% |
| 2025-01-27 | 40.01 | 39.91 | -0.33 | -0.82% | 39.91 | 40.72 | 29944 | 12043.29 | 0.48% |
| 2025-01-24 | 40.31 | 40.24 | -0.02 | -0.05% | 39.60 | 40.59 | 45801 | 18390.15 | 0.73% |
| 2025-01-23 | 41.25 | 40.26 | -1.04 | -2.52% | 40.18 | 41.75 | 66301 | 27051.77 | 1.06% |
| 2025-01-22 | 41.54 | 41.30 | -0.37 | -0.89% | 40.75 | 41.96 | 48975 | 20205.01 | 0.79% |
| 2025-01-21 | 40.90 | 41.67 | 0.70 | 1.71% | 40.51 | 41.98 | 71866 | 29802.28 | 1.15% |
| 2025-01-20 | 41.50 | 40.97 | 0.00 | 0.00% | 40.63 | 41.82 | 61760 | 25374.46 | 0.99% |
| 2025-01-17 | 40.47 | 40.97 | 0.28 | 0.69% | 40.38 | 41.19 | 41554 | 16947.02 | 0.67% |
| 2025-01-16 | 40.50 | 40.69 | 0.51 | 1.27% | 40.31 | 41.32 | 65730 | 26908.33 | 1.05% |
| 2025-01-15 | 40.60 | 40.18 | -0.67 | -1.64% | 39.51 | 40.66 | 70149 | 28138.58 | 1.12% |
| 2025-01-14 | 40.99 | 40.85 | -0.14 | -0.34% | 40.40 | 41.35 | 90000 | 36762.88 | 1.44% |
| 2025-01-13 | 39.25 | 40.99 | 1.53 | 3.88% | 39.25 | 41.40 | 121587 | 49438.00 | 1.95% |
| 2025-01-10 | 38.93 | 39.46 | 0.39 | 1.00% | 38.93 | 40.22 | 86405 | 34298.79 | 1.39% |
| 2025-01-09 | 38.82 | 39.07 | -0.08 | -0.20% | 38.69 | 39.93 | 42830 | 16865.34 | 0.69% |
| 2025-01-08 | 39.53 | 39.15 | -0.40 | -1.01% | 38.28 | 39.53 | 76268 | 29706.71 | 1.22% |
| 2025-01-07 | 38.38 | 39.55 | 1.17 | 3.05% | 38.27 | 41.05 | 132132 | 52731.18 | 2.12% |
| 2025-01-06 | 36.94 | 38.38 | 1.78 | 4.86% | 36.31 | 38.58 | 118591 | 44934.53 | 1.90% |
| 2025-01-03 | 35.70 | 36.60 | 0.98 | 2.75% | 35.66 | 37.54 | 103851 | 38281.29 | 1.66% |
| 2025-01-02 | 36.35 | 35.62 | -0.68 | -1.87% | 35.44 | 36.45 | 67356 | 24156.59 | 1.08% |
| 2024-12-31 | 36.95 | 36.30 | -0.65 | -1.76% | 36.16 | 36.98 | 59842 | 21841.82 | 0.96% |
| 2024-12-30 | 37.20 | 36.95 | -0.25 | -0.67% | 36.88 | 37.88 | 56830 | 21124.24 | 0.91% |
| 2024-12-27 | 37.82 | 37.20 | -0.60 | -1.59% | 37.06 | 37.95 | 72140 | 27025.48 | 1.16% |
| 2024-12-26 | 38.05 | 37.80 | -0.20 | -0.53% | 37.75 | 39.10 | 63587 | 24240.77 | 1.02% |
| 2024-12-25 | 38.87 | 38.00 | -0.87 | -2.24% | 37.92 | 38.95 | 46483 | 17731.84 | 0.75% |
| 2024-12-24 | 38.51 | 38.87 | 0.52 | 1.36% | 38.12 | 38.99 | 59608 | 22978.41 | 0.96% |
| 2024-12-23 | 38.08 | 38.35 | 0.35 | 0.92% | 37.96 | 38.86 | 58352 | 22445.25 | 0.94% |
| 2024-12-20 | 38.21 | 38.00 | -0.30 | -0.78% | 37.55 | 38.35 | 70361 | 26683.23 | 1.13% |
| 2024-12-19 | 38.76 | 38.30 | -0.80 | -2.05% | 38.05 | 39.13 | 61471 | 23611.54 | 0.99% |
| 2024-12-18 | 39.39 | 39.10 | -0.52 | -1.31% | 39.04 | 39.80 | 38846 | 15300.55 | 0.62% |
| 2024-12-17 | 39.67 | 39.62 | -0.05 | -0.13% | 39.43 | 40.17 | 44636 | 17707.65 | 0.72% |
| 2024-12-16 | 40.53 | 39.67 | -0.96 | -2.36% | 39.32 | 40.77 | 60955 | 24273.12 | 0.98% |
| 2024-12-13 | 41.71 | 40.63 | -1.40 | -3.33% | 40.44 | 41.89 | 84422 | 34631.82 | 1.35% |
| 2024-12-12 | 42.38 | 42.03 | -0.51 | -1.20% | 41.90 | 43.49 | 60131 | 25489.94 | 0.96% |
| 2024-12-11 | 41.25 | 42.54 | 1.47 | 3.58% | 41.07 | 42.99 | 72336 | 30678.78 | 1.16% |
| 2024-12-10 | 43.00 | 41.07 | 0.10 | 0.24% | 40.95 | 43.14 | 53626 | 22439.43 | 0.86% |
| 2024-12-09 | 40.73 | 40.97 | 0.20 | 0.49% | 40.58 | 42.10 | 45714 | 18911.37 | 0.73% |
| 2024-12-06 | 40.30 | 40.77 | 0.62 | 1.54% | 39.88 | 41.46 | 58050 | 23783.16 | 0.93% |
| 2024-12-05 | 39.80 | 40.15 | 0.09 | 0.22% | 39.46 | 40.24 | 32778 | 13069.96 | 0.53% |
| 2024-12-04 | 39.63 | 40.06 | 0.66 | 1.68% | 39.47 | 40.30 | 68856 | 27499.22 | 1.10% |
| 2024-12-03 | 39.51 | 39.40 | 0.01 | 0.03% | 38.63 | 39.67 | 44383 | 17337.00 | 0.71% |
| 2024-12-02 | 39.48 | 39.39 | 0.31 | 0.79% | 39.00 | 39.87 | 50065 | 19795.22 | 0.80% |
| 2024-11-29 | 38.75 | 39.08 | 0.38 | 0.98% | 38.48 | 40.24 | 68865 | 27107.30 | 1.10% |
| 2024-11-28 | 39.29 | 38.70 | -0.70 | -1.78% | 38.54 | 39.34 | 33826 | 13128.59 | 0.54% |
上证大盘股票行情在线 K线走势图
