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
2022-12-30 25.55 26.09 25.33 25.61 4.7M
2022-12-29 25.61 25.85 25.31 25.72 4.2M
2022-12-28 25.36 25.97 25.18 25.68 3.1M
2022-12-27 25.44 26.17 25.37 25.44 3.1M
2022-12-26 24.71 25.77 24.37 25.44 5.2M
2022-12-23 24.70 25.04 24.20 24.71 4.9M
2022-12-22 25.92 25.92 24.55 24.75 5.8M
2022-12-21 25.92 26.38 25.23 25.56 4.9M
2022-12-20 25.98 26.37 25.57 25.86 3.6M
2022-12-19 26.48 26.90 25.79 25.96 3.8M
2022-12-16 26.91 27.40 26.34 26.47 7.5M
2022-12-15 27.53 27.77 27.08 27.19 4.1M
2022-12-14 28.09 28.80 27.35 27.60 3.9M
2022-12-13 27.41 28.35 27.15 27.85 4.7M
2022-12-12 28.96 28.98 27.06 27.85 7.9M
2022-12-09 27.70 29.63 27.15 29.01 9.6M
2022-12-08 27.40 28.36 26.85 27.80 5.1M
2022-12-07 27.47 27.47 26.50 27.42 9.1M
2022-12-06 27.44 27.80 26.75 27.70 8.9M
2022-12-05 25.90 28.50 25.68 27.58 14.5M
2022-12-02 26.00 26.58 25.35 26.06 7.1M
2022-12-01 24.50 26.43 24.50 26.43 11.0M
2022-11-30 24.50 24.51 23.88 24.03 3.3M
2022-11-29 23.60 24.58 23.42 24.25 6.4M
2022-11-28 23.70 23.88 23.28 23.34 3.4M
2022-11-25 24.10 24.56 23.64 23.70 3.7M
2022-11-24 23.68 24.05 23.39 23.97 5.4M
2022-11-23 23.31 23.85 23.01 23.35 3.3M
2022-11-22 23.82 24.02 23.25 23.48 4.2M
2022-11-21 23.66 23.99 23.46 23.82 3.0M
2022-11-18 24.81 24.92 23.55 23.80 8.1M
2022-11-17 24.96 25.33 24.58 24.87 8.5M
2022-11-16 24.37 25.62 24.26 25.01 8.4M
2022-11-15 24.85 24.85 24.10 24.23 3.6M
2022-11-14 25.87 25.87 24.29 24.51 7.3M
2022-11-11 24.58 25.83 24.50 25.10 12.3M
2022-11-10 23.70 23.70 23.01 23.48 5.1M
2022-11-09 24.58 25.49 23.60 23.70 8.0M
2022-11-08 24.39 24.87 23.92 24.58 10.5M
2022-11-07 22.98 24.52 22.78 24.52 13.2M
2022-11-04 22.53 22.70 22.20 22.29 4.8M
2022-11-03 22.28 22.53 21.82 22.48 3.3M
2022-11-02 22.46 22.58 22.17 22.30 4.0M
2022-11-01 21.50 22.22 21.24 22.14 5.1M
2022-10-31 20.67 21.50 20.28 21.24 4.1M
2022-10-28 21.59 21.59 20.49 20.55 5.6M
2022-10-27 21.00 22.47 20.91 21.66 8.3M
2022-10-26 20.65 21.25 20.42 20.88 3.7M
2022-10-25 19.70 20.98 19.55 20.63 4.6M
2022-10-24 19.74 20.40 19.58 19.72 2.1M
2022-10-21 19.50 19.86 19.30 19.77 2.0M
2022-10-20 19.88 20.07 19.48 19.50 2.7M
2022-10-19 20.05 20.26 19.85 19.87 1.7M
2022-10-18 20.20 20.46 20.00 20.00 2.0M
2022-10-17 19.88 20.55 19.78 20.25 2.7M
2022-10-14 20.00 20.16 19.80 19.90 1.9M
2022-10-13 20.25 20.33 19.78 19.80 2.1M
2022-10-12 20.12 20.29 19.58 20.25 2.3M
2022-10-11 19.91 20.45 19.91 20.22 1.2M
2022-10-10 20.27 20.75 19.92 20.10 2.1M
2022-09-30 20.28 20.76 20.17 20.21 2.1M
2022-09-29 19.71 20.64 19.71 20.29 2.9M
2022-09-28 20.58 20.58 19.78 19.80 2.4M
2022-09-27 20.46 20.67 20.25 20.58 2.2M
2022-09-26 21.08 21.22 20.43 20.46 2.1M
2022-09-23 21.67 21.75 20.78 21.09 2.8M
2022-09-22 21.55 21.66 21.30 21.56 2.9M
2022-09-21 21.55 21.70 21.08 21.56 3.2M
2022-09-20 20.57 21.48 20.50 21.36 6.0M
2022-09-19 20.23 20.54 20.00 20.48 2.0M
2022-09-16 20.50 20.69 19.91 20.08 2.9M
2022-09-15 21.01 21.16 20.09 20.40 3.3M
2022-09-14 21.01 21.68 20.85 20.97 4.2M
2022-09-13 20.76 21.95 20.67 21.39 7.2M
2022-09-09 20.66 21.19 20.48 20.77 2.4M
2022-09-08 20.40 20.68 20.30 20.52 1.7M
2022-09-07 20.35 20.66 20.00 20.52 2.1M
2022-09-06 20.16 20.65 20.08 20.46 2.7M
2022-09-05 19.23 20.50 19.11 20.26 5.6M
2022-09-02 19.07 19.35 18.96 19.19 1.9M
2022-09-01 19.32 19.61 18.90 19.15 3.0M
2022-08-31 19.75 19.95 19.27 19.63 2.2M
2022-08-30 19.90 20.04 19.65 19.75 1.9M
2022-08-29 19.86 20.29 19.50 19.93 3.6M
2022-08-26 20.80 20.85 19.85 19.98 5.3M
2022-08-25 19.81 21.01 19.51 20.89 8.1M
2022-08-24 20.82 20.84 19.65 19.72 5.0M
2022-08-23 20.93 20.97 19.98 20.65 8.3M
2022-08-22 22.50 22.50 19.73 20.92 14.5M
2022-08-19 19.84 21.55 19.76 21.25 11.5M
2022-08-18 19.86 19.99 19.63 19.79 2.0M
2022-08-17 19.67 20.10 19.38 19.90 4.0M
2022-08-16 19.77 19.96 19.49 19.59 4.1M
2022-08-15 19.56 19.96 19.28 19.78 5.7M
2022-08-12 20.19 20.49 19.56 19.64 6.4M
2022-08-11 19.54 19.83 19.38 19.72 3.6M
2022-08-10 19.36 19.73 19.20 19.41 2.6M
2022-08-09 19.20 19.53 19.07 19.38 2.7M
2022-08-08 19.20 19.28 18.72 19.20 2.6M
2022-08-05 18.96 19.17 18.52 19.13 2.8M
2022-08-04 19.30 19.37 18.41 18.77 3.5M
2022-08-03 19.60 19.98 19.08 19.09 3.0M
2022-08-02 19.85 19.85 19.05 19.61 4.8M
2022-08-01 20.00 20.18 19.66 20.00 3.7M
2022-07-29 19.90 20.03 19.61 19.69 2.8M
2022-07-28 19.87 20.00 19.68 19.87 2.6M
2022-07-27 19.64 19.88 19.55 19.81 2.2M
2022-07-26 19.34 19.74 19.03 19.66 3.2M
2022-07-25 19.22 19.59 19.00 19.26 3.8M
2022-07-22 19.60 19.75 18.90 19.10 3.8M
2022-07-21 19.72 19.88 19.46 19.54 2.8M
2022-07-20 19.65 19.82 19.42 19.72 3.2M
2022-07-19 19.14 19.65 19.04 19.59 3.8M
2022-07-18 19.30 19.30 18.80 19.16 3.2M
2022-07-15 18.81 19.30 18.74 19.02 4.1M
2022-07-14 18.66 18.94 18.31 18.79 3.4M
2022-07-13 18.65 18.76 18.30 18.49 4.3M
2022-07-12 18.95 19.10 18.12 18.30 4.8M
2022-07-11 19.19 19.27 18.76 18.95 2.5M
2022-07-08 19.38 19.70 19.18 19.31 3.9M
2022-07-07 18.94 19.49 18.85 19.45 5.2M
2022-07-06 19.89 19.89 18.60 18.92 7.9M
2022-07-05 19.46 19.96 19.35 19.89 6.9M
2022-07-04 19.03 19.46 18.60 19.46 6.8M
2022-07-01 19.31 19.69 18.91 19.03 9.6M
2022-06-30 19.30 19.46 18.89 19.31 5.8M
2022-06-29 19.88 20.10 19.08 19.15 6.5M
2022-06-28 19.79 20.33 19.60 19.99 4.6M
2022-06-27 19.49 19.93 19.47 19.79 4.6M
2022-06-24 20.40 20.41 19.40 19.48 9.0M
2022-06-23 20.24 20.45 19.90 20.45 4.6M
2022-06-22 20.82 21.00 20.13 20.20 4.0M
2022-06-21 21.35 21.39 20.89 20.95 3.8M
2022-06-20 21.57 21.98 21.22 21.39 3.5M
2022-06-17 21.86 22.09 20.95 21.72 6.4M
2022-06-16 22.01 22.26 21.63 21.86 4.4M
2022-06-15 22.59 22.78 22.06 22.07 4.4M
2022-06-14 22.87 22.87 22.00 22.71 3.2M
2022-06-13 22.79 23.19 22.38 22.98 4.0M
2022-06-10 21.99 23.05 21.85 22.91 3.9M
2022-06-09 22.62 22.70 21.97 22.27 2.5M
2022-06-08 22.54 22.90 22.06 22.46 2.8M
2022-06-07 23.45 23.45 22.25 22.55 4.6M
2022-06-06 21.97 23.49 21.83 23.28 5.2M
2022-06-02 21.75 22.09 21.60 21.99 2.0M
2022-06-01 22.22 22.22 21.66 21.75 2.2M
2022-05-31 22.24 22.66 21.88 22.20 2.8M
2022-05-30 22.07 22.34 21.73 22.24 2.5M
2022-05-27 21.86 22.28 21.83 22.10 3.2M
2022-05-26 21.27 22.23 21.16 22.05 4.3M
2022-05-25 20.97 21.54 20.88 21.27 2.1M
2022-05-24 21.34 21.55 20.84 20.89 3.2M
2022-05-23 21.90 21.90 21.33 21.45 2.7M
2022-05-20 20.81 21.73 20.80 21.72 3.6M
2022-05-19 20.90 21.19 20.57 20.80 2.9M
2022-05-18 21.05 21.45 20.98 21.27 2.3M
2022-05-17 21.40 21.64 20.91 21.13 3.8M
2022-05-16 21.80 21.81 21.16 21.27 2.5M
2022-05-13 22.10 22.36 21.25 21.48 2.8M
2022-05-12 21.60 22.12 21.51 22.01 2.5M
2022-05-11 21.05 22.20 20.88 21.76 3.2M
2022-05-10 21.00 21.31 20.68 21.03 2.9M
2022-05-09 20.80 21.45 20.70 21.11 3.9M
2022-05-06 20.94 21.47 20.71 20.92 2.6M
2022-05-05 20.80 21.80 20.60 21.57 3.7M
2022-04-29 19.72 21.60 19.41 21.11 5.7M
2022-04-28 19.81 20.00 18.61 19.82 5.2M
2022-04-27 20.10 20.51 18.90 20.00 5.5M
2022-04-26 20.43 20.70 19.52 20.10 5.0M
2022-04-25 21.68 21.91 20.70 20.90 4.4M
2022-04-22 21.60 22.08 21.50 21.92 3.3M
2022-04-21 22.49 22.49 21.62 21.66 3.4M
2022-04-20 22.48 22.60 21.70 22.42 3.7M
2022-04-19 22.60 22.86 22.26 22.40 3.1M
2022-04-18 21.64 23.00 21.36 22.60 3.8M
2022-04-15 21.55 22.06 21.15 21.84 2.9M
2022-04-14 21.18 22.25 21.05 21.72 3.3M
2022-04-13 20.75 21.58 20.40 21.18 3.2M
2022-04-12 20.19 20.85 20.02 20.63 4.0M
2022-04-11 21.66 21.75 20.18 20.39 2.6M
2022-04-08 20.89 21.82 20.51 21.55 4.3M
2022-04-07 21.22 21.38 20.64 20.74 2.2M
2022-04-06 21.27 21.44 20.66 21.22 2.1M
2022-04-01 20.58 21.59 20.55 21.27 2.6M
2022-03-31 20.67 20.78 20.41 20.73 2.4M
2022-03-30 20.74 21.00 20.13 20.67 3.0M
2022-03-29 20.76 20.85 20.31 20.61 1.6M
2022-03-28 20.90 21.17 20.20 20.70 2.5M
2022-03-25 21.34 21.62 20.90 21.18 2.9M
2022-03-24 21.56 22.25 21.39 21.42 3.1M
2022-03-23 22.06 22.19 21.50 21.75 2.7M
2022-03-22 20.81 22.45 20.66 22.06 6.0M
2022-03-21 20.37 20.99 20.10 20.81 3.1M
2022-03-18 20.00 20.26 19.85 20.16 1.6M
2022-03-17 21.28 21.28 20.10 20.17 3.9M
2022-03-16 19.52 20.30 18.51 20.12 6.1M
2022-03-15 20.10 20.40 19.35 19.39 4.4M
2022-03-14 20.62 20.89 20.24 20.30 2.5M
2022-03-11 20.77 21.23 20.23 20.98 3.4M
2022-03-10 21.28 21.38 20.48 21.05 4.1M
2022-03-09 21.65 21.98 19.93 20.88 5.1M
2022-03-08 23.00 23.30 21.65 21.66 5.5M
2022-03-07 23.30 24.04 22.95 23.20 5.8M
2022-03-04 24.03 24.29 23.29 23.37 4.8M
2022-03-03 23.66 24.94 23.52 24.16 8.1M
2022-03-02 23.55 24.38 23.40 23.67 5.5M
2022-03-01 23.77 23.90 23.10 23.55 4.0M
2022-02-28 23.98 24.00 23.54 23.70 5.9M
2022-02-25 23.59 24.27 23.59 23.80 5.7M
2022-02-24 24.33 24.50 23.15 23.82 8.4M
2022-02-23 24.69 24.85 24.25 24.58 5.0M
2022-02-22 24.12 25.19 24.00 24.66 6.0M
2022-02-21 24.27 25.00 24.00 24.23 7.1M
2022-02-18 23.40 24.75 23.19 24.42 7.3M
2022-02-17 22.77 23.90 22.61 23.41 5.8M
2022-02-16 23.10 23.27 22.63 22.83 3.0M
2022-02-15 22.40 22.96 21.95 22.92 4.3M
2022-02-14 22.79 22.79 22.12 22.28 3.5M
2022-02-11 23.25 23.50 22.75 22.86 4.4M
2022-02-10 22.92 24.50 22.79 23.40 9.4M
2022-02-09 21.86 22.66 21.61 22.56 5.9M
2022-02-08 21.97 22.20 21.22 21.66 3.5M
2022-02-07 20.80 22.00 20.80 21.90 4.4M
2022-01-28 20.58 20.79 19.33 20.56 3.2M
2022-01-27 21.05 21.28 20.15 20.32 2.4M
2022-01-26 20.17 21.12 20.12 20.94 3.4M
2022-01-25 21.64 21.64 20.50 20.50 3.9M
2022-01-24 22.14 22.15 20.67 21.52 5.8M
2022-01-21 21.42 22.23 21.23 21.97 5.1M
2022-01-20 21.88 22.78 21.55 21.73 5.3M
2022-01-19 23.00 23.09 21.78 21.94 8.2M
2022-01-18 20.86 22.77 20.60 22.77 7.2M
2022-01-17 21.12 21.25 20.60 20.70 4.4M
2022-01-14 22.10 22.16 21.00 21.12 5.2M
2022-01-13 22.60 22.73 21.80 22.16 7.0M
2022-01-12 20.30 22.15 20.30 22.15 8.6M
2022-01-11 20.14 20.62 20.01 20.14 2.2M
2022-01-10 20.30 20.54 19.90 20.20 3.5M
2022-01-07 21.00 21.20 19.87 20.54 4.2M
2022-01-06 21.54 21.56 20.62 21.03 3.8M
2022-01-05 21.01 21.65 20.60 21.35 3.3M
2022-01-04 21.47 21.86 20.90 21.16 3.4M