金诚信

603979
🏛️ 中国 →
65.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.34 21.57 21.00 21.48 2.2M
2021-12-30 20.82 21.34 20.71 21.15 2.2M
2021-12-29 21.26 21.37 20.76 20.82 1.9M
2021-12-28 20.78 21.40 20.73 21.28 2.3M
2021-12-27 21.37 21.38 20.52 20.65 3.2M
2021-12-24 22.00 22.00 21.20 21.39 2.6M
2021-12-23 21.71 22.10 21.63 21.92 3.2M
2021-12-22 21.76 22.04 21.37 21.87 2.5M
2021-12-21 21.72 21.98 21.49 21.72 3.6M
2021-12-20 22.22 22.52 21.60 22.00 5.3M
2021-12-17 21.58 22.32 21.11 22.01 8.3M
2021-12-16 20.04 21.80 19.96 21.74 10.7M
2021-12-15 19.69 20.27 19.32 19.96 5.5M
2021-12-14 20.02 20.05 19.24 19.36 3.9M
2021-12-13 19.90 20.11 19.48 19.81 4.2M
2021-12-10 20.19 20.19 19.70 19.90 3.6M
2021-12-09 21.03 21.03 20.01 20.25 5.7M
2021-12-08 20.78 21.06 20.40 20.80 3.0M
2021-12-07 20.99 20.99 20.26 20.72 3.7M
2021-12-06 20.99 21.18 20.65 20.74 3.1M
2021-12-03 20.70 21.42 20.52 20.95 4.2M
2021-12-02 21.30 21.30 20.55 20.70 3.8M
2021-12-01 20.70 21.44 20.66 21.27 4.7M
2021-11-30 21.38 21.60 20.75 20.78 6.3M
2021-11-29 20.76 21.42 20.46 21.38 4.7M
2021-11-26 20.88 21.59 20.66 21.25 4.6M
2021-11-25 20.71 21.08 20.50 20.80 3.1M
2021-11-24 20.10 21.20 20.10 20.70 5.3M
2021-11-23 20.72 20.93 20.50 20.72 3.7M
2021-11-22 19.92 20.98 19.57 20.71 6.1M
2021-11-19 19.24 20.28 19.00 19.92 7.0M
2021-11-18 19.55 20.08 19.01 19.24 9.2M
2021-11-17 17.71 19.55 17.68 19.55 10.2M
2021-11-16 18.33 18.50 17.69 17.77 6.3M
2021-11-15 18.99 18.99 18.16 18.35 5.5M
2021-11-12 18.64 19.17 18.64 18.91 6.0M
2021-11-11 18.93 19.12 18.14 18.58 5.2M
2021-11-10 19.46 19.51 18.59 18.95 6.2M
2021-11-09 19.30 19.51 18.75 19.46 5.2M
2021-11-08 18.70 19.35 18.42 19.13 6.7M
2021-11-05 19.66 19.84 18.54 18.67 7.4M
2021-11-04 19.73 19.99 19.44 19.65 4.3M
2021-11-03 19.81 19.99 19.21 19.69 4.4M
2021-11-02 21.20 21.30 19.60 19.98 8.9M
2021-11-01 22.19 22.19 20.56 21.18 7.9M
2021-10-29 21.65 22.29 21.41 21.98 5.7M
2021-10-28 23.11 23.16 21.46 21.65 7.4M
2021-10-27 23.05 23.70 22.66 23.11 8.1M
2021-10-26 22.40 23.40 22.40 22.97 8.6M
2021-10-25 21.58 22.24 21.21 21.96 5.3M
2021-10-22 21.99 22.58 21.55 21.81 7.3M
2021-10-21 21.57 22.65 21.15 21.99 11.3M
2021-10-20 21.36 21.40 20.82 21.15 3.9M
2021-10-19 21.29 21.66 20.95 21.43 4.0M
2021-10-18 20.90 21.58 20.50 21.35 5.3M
2021-10-15 20.39 21.37 19.90 20.85 4.9M
2021-10-14 19.86 20.64 19.38 20.45 6.5M
2021-10-13 21.16 21.19 19.50 19.69 8.7M
2021-10-12 21.13 21.38 20.15 20.46 6.1M
2021-10-11 21.05 21.80 20.93 21.13 5.2M
2021-10-08 22.39 22.52 20.45 21.12 8.9M
2021-09-30 19.75 21.43 19.75 21.38 8.3M
2021-09-29 20.93 20.93 19.50 19.71 7.4M
2021-09-28 20.24 21.35 20.24 20.98 8.5M
2021-09-27 22.21 22.30 20.03 20.15 18.1M
2021-09-24 22.88 22.99 22.10 22.25 9.9M
2021-09-23 23.97 24.27 22.38 22.78 14.7M
2021-09-22 23.51 24.25 23.29 23.69 11.9M
2021-09-17 25.00 25.66 23.13 23.99 22.2M
2021-09-16 27.81 28.10 25.20 25.50 20.4M
2021-09-15 28.81 28.86 27.62 27.79 15.0M
2021-09-14 27.40 29.66 27.40 28.35 30.2M
2021-09-13 26.99 28.59 26.78 28.21 37.4M
2021-09-10 25.32 26.86 25.32 26.86 28.1M
2021-09-09 22.61 24.42 22.18 24.42 14.4M
2021-09-08 22.50 22.88 22.00 22.20 6.5M
2021-09-07 21.14 22.45 21.10 22.14 7.9M
2021-09-06 23.00 23.28 21.19 21.45 14.7M
2021-09-03 23.34 24.50 22.00 22.48 14.3M
2021-09-02 21.92 23.50 21.75 23.25 13.6M
2021-09-01 23.03 25.04 21.90 22.06 21.2M
2021-08-31 23.56 24.00 22.89 23.36 9.1M
2021-08-30 23.80 25.19 22.75 23.46 22.1M
2021-08-27 21.54 23.67 20.92 23.33 18.2M
2021-08-26 22.06 22.19 21.50 21.55 4.7M
2021-08-25 21.77 22.26 21.44 22.21 6.8M
2021-08-24 21.30 21.89 21.03 21.85 7.2M
2021-08-23 21.17 21.52 20.84 21.30 5.7M
2021-08-20 20.87 21.38 20.44 21.16 5.5M
2021-08-19 21.14 21.14 20.32 20.92 5.1M
2021-08-18 21.38 21.41 20.09 20.90 6.8M
2021-08-17 20.86 21.95 20.63 21.29 11.0M
2021-08-16 21.31 22.13 20.73 20.93 10.6M
2021-08-13 19.95 21.48 19.94 21.19 9.4M
2021-08-12 19.37 20.66 18.98 19.99 7.2M
2021-08-11 19.05 19.55 18.70 19.49 7.6M
2021-08-10 19.85 20.20 18.78 19.05 8.4M
2021-08-09 20.02 20.24 19.28 19.86 5.5M
2021-08-06 19.87 20.75 19.60 20.01 10.9M
2021-08-05 21.25 21.40 19.53 19.54 12.9M
2021-08-04 20.49 21.55 20.01 21.40 8.3M
2021-08-03 21.98 21.98 20.47 20.48 8.1M
2021-08-02 21.80 22.26 21.30 21.81 7.7M
2021-07-30 21.21 21.61 20.91 21.45 5.9M
2021-07-29 21.21 21.65 20.76 21.64 7.1M
2021-07-28 21.41 21.70 19.57 20.95 12.0M
2021-07-27 20.82 22.76 20.78 21.74 18.4M
2021-07-26 20.85 21.57 20.50 20.69 9.5M
2021-07-23 20.29 21.17 20.10 20.84 9.1M
2021-07-22 20.08 20.45 19.71 20.20 4.4M
2021-07-21 20.29 20.48 19.81 20.08 6.8M
2021-07-20 19.49 20.55 19.15 20.30 11.3M
2021-07-19 19.88 20.05 19.20 19.34 5.5M
2021-07-16 19.66 19.91 19.35 19.73 4.1M
2021-07-15 20.20 20.29 18.94 19.66 8.8M
2021-07-14 19.86 20.35 19.55 20.22 6.6M
2021-07-13 19.12 19.87 19.06 19.73 6.5M
2021-07-12 19.15 20.08 19.15 19.48 11.3M
2021-07-09 18.04 19.05 17.90 19.03 9.0M
2021-07-08 18.68 18.68 18.09 18.19 3.9M
2021-07-07 17.78 18.50 17.78 18.48 6.3M
2021-07-06 18.20 18.30 17.65 17.89 3.0M
2021-07-05 17.68 18.10 17.62 18.08 3.2M
2021-07-02 17.69 18.07 17.45 17.70 2.3M
2021-07-01 18.13 18.15 17.51 17.69 4.3M
2021-06-30 18.24 18.24 17.84 18.00 2.9M
2021-06-29 18.09 18.40 17.86 18.00 3.4M
2021-06-28 17.90 18.05 17.61 17.92 3.2M
2021-06-25 17.94 17.96 17.70 17.90 2.9M
2021-06-24 17.42 17.96 17.24 17.91 4.6M
2021-06-23 17.41 17.52 17.18 17.42 2.3M
2021-06-22 17.49 17.85 17.10 17.47 4.0M
2021-06-21 17.19 17.55 17.07 17.48 3.5M
2021-06-18 17.60 17.61 16.74 17.25 5.6M
2021-06-17 17.57 17.79 17.38 17.63 5.3M
2021-06-16 17.81 18.16 17.46 17.56 5.9M
2021-06-15 18.29 18.33 17.68 17.88 7.5M
2021-06-11 17.46 18.10 17.25 17.98 11.5M
2021-06-10 16.65 17.53 16.55 17.46 14.8M
2021-06-09 16.33 16.75 16.10 16.66 4.0M
2021-06-08 16.91 17.55 16.38 16.40 6.3M
2021-06-07 16.69 17.05 16.51 16.96 3.5M
2021-06-04 16.53 16.85 16.47 16.69 4.4M
2021-06-03 16.78 17.00 16.50 16.67 3.7M
2021-06-02 17.04 17.17 16.71 16.76 4.1M
2021-06-01 16.52 17.10 16.37 17.03 7.4M
2021-05-31 16.78 16.89 16.31 16.48 3.9M
2021-05-28 16.71 17.02 16.52 16.77 3.6M
2021-05-27 16.45 17.17 16.31 16.83 8.4M
2021-05-26 16.06 16.48 15.85 16.47 5.0M
2021-05-25 15.96 16.23 15.83 16.09 4.1M
2021-05-24 16.37 16.37 15.82 15.88 4.0M
2021-05-21 16.28 16.40 16.06 16.38 3.2M
2021-05-20 16.19 16.67 15.82 16.24 6.4M
2021-05-19 16.28 16.39 16.04 16.28 3.6M
2021-05-18 15.95 16.49 15.77 16.19 4.3M
2021-05-17 15.85 16.08 15.75 15.90 3.6M
2021-05-14 16.35 16.49 15.81 15.90 7.0M
2021-05-13 16.48 16.73 16.28 16.34 5.6M
2021-05-12 16.83 17.04 16.50 16.50 4.8M
2021-05-11 16.56 16.98 16.00 16.84 6.7M
2021-05-10 16.42 17.12 16.36 16.68 9.9M
2021-05-07 16.23 16.54 16.13 16.42 7.1M
2021-05-06 15.81 16.37 15.81 16.18 5.8M
2021-04-30 15.80 15.89 15.47 15.76 4.5M
2021-04-29 15.62 15.90 15.30 15.52 5.6M
2021-04-28 15.91 15.99 15.59 15.66 6.3M
2021-04-27 14.79 15.69 14.77 15.59 10.8M
2021-04-26 14.34 14.95 14.22 14.76 6.5M
2021-04-23 14.38 14.53 14.02 14.24 6.1M
2021-04-22 14.26 14.77 14.20 14.35 5.1M
2021-04-21 14.19 14.35 14.08 14.25 2.8M
2021-04-20 14.02 14.42 13.75 14.31 6.0M
2021-04-19 14.14 15.34 13.56 14.08 18.9M
2021-04-16 14.99 15.27 14.75 14.89 4.9M
2021-04-15 14.74 14.94 14.45 14.90 4.2M
2021-04-14 14.28 14.82 14.25 14.67 3.0M
2021-04-13 14.21 14.52 14.15 14.28 2.4M
2021-04-12 14.72 14.78 14.17 14.27 3.5M
2021-04-09 14.70 14.96 14.63 14.73 2.6M
2021-04-08 14.37 14.88 14.29 14.71 4.6M
2021-04-07 14.45 14.64 14.25 14.37 3.5M
2021-04-06 14.91 15.00 14.44 14.54 3.7M
2021-04-02 14.82 15.10 14.42 14.83 4.0M
2021-04-01 14.88 15.11 14.60 14.66 3.3M
2021-03-31 14.80 14.83 14.08 14.72 6.2M
2021-03-30 14.91 15.00 14.52 14.73 2.5M
2021-03-29 14.74 15.18 14.74 14.92 3.1M
2021-03-26 14.84 14.94 14.53 14.74 2.7M
2021-03-25 14.92 15.08 14.40 14.50 5.4M
2021-03-24 15.54 15.62 14.79 14.81 7.2M
2021-03-23 16.06 16.13 15.41 15.65 7.2M
2021-03-22 15.16 16.20 14.95 16.20 11.3M
2021-03-19 15.60 15.62 15.01 15.14 5.9M
2021-03-18 15.00 15.93 14.93 15.56 7.5M
2021-03-17 14.73 15.47 14.73 15.09 4.2M
2021-03-16 15.25 15.45 14.77 15.07 5.0M
2021-03-15 15.15 15.42 14.89 15.26 5.3M
2021-03-12 15.12 15.31 14.90 15.23 5.7M
2021-03-11 14.54 15.10 14.15 14.96 9.6M
2021-03-10 14.71 14.80 14.15 14.36 6.8M
2021-03-09 15.38 15.65 14.45 14.48 12.5M
2021-03-08 15.80 16.18 15.30 15.30 9.2M
2021-03-05 15.28 15.55 14.92 15.33 11.0M
2021-03-04 15.81 16.15 15.50 15.58 8.8M
2021-03-03 15.55 16.15 15.44 16.10 13.0M
2021-03-02 15.71 16.00 15.21 15.39 10.2M
2021-03-01 15.15 16.09 15.15 15.98 15.2M
2021-02-26 15.15 16.13 15.09 15.43 16.2M
2021-02-25 15.48 16.32 15.31 15.97 23.0M
2021-02-24 15.65 15.68 14.78 14.95 19.5M
2021-02-23 14.57 16.29 14.57 15.68 29.0M
2021-02-22 14.91 15.53 14.91 15.15 31.8M
2021-02-19 13.43 14.33 13.09 14.12 17.6M
2021-02-18 14.00 14.26 13.26 13.30 18.3M
2021-02-10 12.91 13.06 12.67 12.96 4.8M
2021-02-09 12.26 13.08 12.15 12.97 8.4M
2021-02-08 12.48 12.60 12.24 12.40 3.9M
2021-02-05 12.37 12.59 12.23 12.44 4.5M
2021-02-04 12.09 12.40 12.01 12.36 5.7M
2021-02-03 12.46 12.62 12.05 12.05 5.3M
2021-02-02 12.49 12.66 12.32 12.57 5.3M
2021-02-01 11.86 12.56 11.81 12.48 8.8M
2021-01-29 12.06 12.18 11.77 11.98 6.8M
2021-01-28 12.28 12.47 11.98 12.00 7.2M
2021-01-27 11.87 12.39 11.81 12.34 7.6M
2021-01-26 11.93 12.30 11.86 11.96 8.4M
2021-01-25 11.80 12.18 11.59 12.15 9.4M
2021-01-22 12.45 12.45 11.89 11.94 13.8M
2021-01-21 12.81 12.81 12.41 12.46 13.1M
2021-01-20 12.38 13.59 12.38 12.85 18.3M
2021-01-19 13.52 13.90 12.60 12.69 28.7M
2021-01-18 14.30 14.75 13.50 13.72 40.7M
2021-01-15 13.10 14.36 13.01 14.36 31.0M
2021-01-14 12.93 13.26 12.70 13.05 14.7M
2021-01-13 12.81 12.99 12.66 12.85 7.6M
2021-01-12 12.30 13.03 12.30 12.82 9.4M
2021-01-11 12.98 12.98 12.38 12.41 13.9M
2021-01-08 13.40 13.50 12.92 13.03 13.2M
2021-01-07 13.48 13.64 13.18 13.38 12.3M
2021-01-06 13.35 13.65 13.11 13.47 14.8M
2021-01-05 13.02 13.34 12.91 13.34 13.9M
2021-01-04 12.51 13.28 12.44 13.25 22.3M