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
2023-12-29 37.49 37.76 37.14 37.76 3.7M
2023-12-28 38.00 38.60 37.50 37.68 4.1M
2023-12-27 37.07 38.15 36.82 37.98 3.9M
2023-12-26 37.31 37.77 36.78 36.90 4.2M
2023-12-25 37.80 38.00 36.96 37.22 3.8M
2023-12-22 37.12 38.00 36.90 37.86 3.7M
2023-12-21 36.52 37.30 36.32 37.20 3.9M
2023-12-20 36.13 37.60 36.00 36.89 4.8M
2023-12-19 35.92 36.20 35.56 36.04 2.1M
2023-12-18 35.81 36.40 35.77 36.00 1.7M
2023-12-15 35.05 36.50 35.05 36.12 4.6M
2023-12-14 34.74 35.17 34.74 35.05 1.4M
2023-12-13 35.25 35.39 34.65 34.67 1.7M
2023-12-12 35.19 35.80 35.00 35.40 1.5M
2023-12-11 35.07 35.40 34.81 35.38 1.6M
2023-12-08 35.28 35.69 35.07 35.07 2.0M
2023-12-07 35.12 35.33 34.73 35.28 1.7M
2023-12-06 35.10 35.56 34.72 35.15 2.1M
2023-12-05 35.57 35.57 34.65 35.07 3.0M
2023-12-04 35.24 36.12 35.22 35.60 3.2M
2023-12-01 35.04 35.25 34.80 35.12 1.7M
2023-11-30 35.62 35.62 34.91 35.09 1.4M
2023-11-29 35.17 35.55 35.01 35.39 1.7M
2023-11-28 35.22 35.51 34.76 35.15 2.6M
2023-11-27 35.56 35.68 35.11 35.51 1.7M
2023-11-24 35.61 35.78 35.12 35.47 1.6M
2023-11-23 35.00 35.68 34.85 35.50 1.8M
2023-11-22 35.83 36.00 35.04 35.05 1.8M
2023-11-21 35.35 36.20 35.24 35.91 5.3M
2023-11-20 35.49 35.49 34.76 35.35 1.8M
2023-11-17 35.14 35.57 34.70 35.50 2.3M
2023-11-16 35.49 35.51 35.01 35.25 1.6M
2023-11-15 35.95 35.98 35.09 35.32 4.1M
2023-11-14 34.62 35.33 34.32 35.27 2.8M
2023-11-13 33.81 34.89 33.60 34.82 4.1M
2023-11-10 33.98 34.35 33.81 34.01 1.9M
2023-11-09 33.74 34.77 33.60 34.10 3.3M
2023-11-08 34.45 34.45 33.56 33.75 3.1M
2023-11-07 34.97 34.97 33.81 34.26 3.6M
2023-11-06 34.90 35.11 34.16 34.57 3.9M
2023-11-03 35.59 35.69 34.79 34.86 3.0M
2023-11-02 36.01 36.34 35.51 35.53 2.1M
2023-11-01 36.00 36.64 35.98 36.18 2.3M
2023-10-31 36.15 36.42 35.81 36.26 1.4M
2023-10-30 36.60 36.85 36.06 36.15 3.6M
2023-10-27 36.21 36.80 35.94 36.47 4.0M
2023-10-26 35.93 36.48 35.65 36.39 2.8M
2023-10-25 36.09 37.05 35.70 36.13 4.9M
2023-10-24 33.93 35.78 33.93 35.50 5.2M
2023-10-23 34.19 34.95 34.10 34.42 3.8M
2023-10-20 34.89 35.34 34.60 34.70 4.0M
2023-10-19 35.70 35.70 34.54 34.64 6.8M
2023-10-18 37.25 38.38 34.98 35.15 7.3M
2023-10-17 36.10 36.24 35.45 36.09 3.0M
2023-10-16 35.85 36.20 35.61 35.84 3.3M
2023-10-13 36.33 36.79 35.83 35.97 2.9M
2023-10-12 36.49 36.98 36.35 36.60 2.4M
2023-10-11 36.83 37.60 36.00 36.23 5.7M
2023-10-10 36.70 37.40 36.69 37.23 2.6M
2023-10-09 37.05 37.05 36.01 36.70 2.9M
2023-09-28 36.85 37.17 36.56 37.07 2.6M
2023-09-27 36.89 37.20 36.70 36.93 2.3M
2023-09-26 36.66 37.50 36.66 37.00 2.8M
2023-09-25 37.05 37.24 36.41 37.13 3.9M
2023-09-22 38.08 38.17 36.23 36.78 9.3M
2023-09-21 38.73 39.09 37.97 38.07 2.7M
2023-09-20 39.25 39.25 38.66 38.82 1.9M
2023-09-19 38.69 39.03 38.41 38.88 2.4M
2023-09-18 38.38 38.94 37.78 38.82 3.4M
2023-09-15 38.00 39.06 37.99 38.36 4.2M
2023-09-14 37.85 38.26 37.51 37.99 2.7M
2023-09-13 38.04 38.23 37.30 37.77 2.7M
2023-09-12 38.00 38.50 37.86 38.05 1.6M
2023-09-11 37.66 38.58 37.51 38.12 3.0M
2023-09-08 38.07 38.25 37.40 37.73 2.7M
2023-09-07 37.87 38.52 37.30 38.04 4.0M
2023-09-06 38.56 38.89 37.61 38.07 3.4M
2023-09-05 38.25 38.70 37.70 38.70 4.1M
2023-09-04 37.49 39.90 37.36 38.31 13.7M
2023-09-01 35.95 37.49 35.82 37.38 5.7M
2023-08-31 35.69 36.09 35.60 35.98 1.8M
2023-08-30 36.04 36.15 35.66 35.76 2.2M
2023-08-29 36.00 36.11 35.57 36.04 2.8M
2023-08-28 38.50 38.50 35.26 35.78 5.5M
2023-08-25 34.91 35.45 34.70 35.27 3.0M
2023-08-24 34.81 35.47 34.67 35.27 3.7M
2023-08-23 34.74 35.15 34.30 34.73 5.2M
2023-08-22 33.55 34.97 33.55 34.55 4.2M
2023-08-21 33.84 34.31 33.67 33.92 3.1M
2023-08-18 33.76 34.05 33.66 33.84 2.7M
2023-08-17 32.87 33.99 32.40 33.90 3.5M
2023-08-16 34.10 34.10 33.03 33.20 4.3M
2023-08-15 33.89 35.00 33.80 34.13 3.8M
2023-08-14 33.50 34.08 33.48 33.75 2.0M
2023-08-11 34.13 34.23 33.70 33.73 1.6M
2023-08-10 34.18 34.55 33.96 34.21 2.3M
2023-08-09 34.02 34.61 33.37 34.34 3.4M
2023-08-08 33.11 34.41 32.95 34.08 4.3M
2023-08-07 33.02 33.50 32.90 33.17 1.7M
2023-08-04 33.19 33.66 32.91 33.05 3.1M
2023-08-03 33.24 33.32 32.68 32.89 2.6M
2023-08-02 33.04 33.60 32.10 33.35 4.6M
2023-08-01 32.96 34.50 32.59 32.99 5.7M
2023-07-31 33.50 33.98 32.50 32.73 4.6M
2023-07-28 32.80 33.46 32.31 33.22 3.2M
2023-07-27 34.15 34.15 32.95 33.12 3.4M
2023-07-26 33.73 34.26 33.44 33.78 3.8M
2023-07-25 32.40 33.82 32.30 33.60 6.9M
2023-07-24 32.51 32.77 31.88 32.05 2.7M
2023-07-21 32.33 32.94 32.09 32.48 2.4M
2023-07-20 32.68 33.05 32.22 32.24 2.9M
2023-07-19 32.32 32.58 31.90 32.41 3.0M
2023-07-18 31.59 32.50 30.70 32.00 3.7M
2023-07-17 32.65 33.10 31.91 32.05 3.2M
2023-07-14 32.06 33.10 32.06 32.65 4.4M
2023-07-13 29.91 32.50 29.91 32.18 9.1M
2023-07-12 30.10 30.10 29.60 29.76 1.6M
2023-07-11 29.88 30.36 29.51 30.10 2.7M
2023-07-10 29.90 30.10 28.80 29.88 3.7M
2023-07-07 30.20 30.37 29.55 29.91 2.3M
2023-07-06 30.95 30.95 30.20 30.32 1.8M
2023-07-05 31.04 31.16 30.44 30.74 2.0M
2023-07-04 31.38 31.60 30.85 30.95 2.8M
2023-07-03 31.30 31.30 30.50 30.91 2.6M
2023-06-30 30.50 31.40 30.09 31.10 3.1M
2023-06-29 30.36 31.25 30.21 30.46 4.6M
2023-06-28 29.60 30.64 28.90 30.39 4.7M
2023-06-27 29.71 29.86 28.94 29.64 4.5M
2023-06-26 30.46 30.55 29.40 29.67 4.5M
2023-06-21 30.80 31.15 30.38 30.46 3.0M
2023-06-20 31.00 31.26 30.65 30.88 2.6M
2023-06-19 31.97 32.90 30.90 31.08 4.8M
2023-06-16 32.50 32.92 32.10 32.26 2.1M
2023-06-15 31.90 32.48 31.27 32.28 3.7M
2023-06-14 30.60 32.09 30.60 31.84 4.8M
2023-06-13 31.18 31.39 30.10 30.73 2.6M
2023-06-12 31.04 31.68 30.60 31.18 2.1M
2023-06-09 31.32 31.49 30.86 30.88 2.8M
2023-06-08 31.30 31.75 31.00 31.21 2.6M
2023-06-07 31.68 32.12 31.25 31.30 3.3M
2023-06-06 30.89 32.30 30.87 31.97 5.4M
2023-06-05 31.50 31.50 30.45 30.98 5.0M
2023-06-02 30.80 32.42 30.60 31.53 4.0M
2023-06-01 30.40 30.95 30.40 30.88 2.7M
2023-05-31 30.38 31.33 30.35 30.51 2.1M
2023-05-30 30.65 30.99 30.34 30.64 1.7M
2023-05-29 30.52 31.15 30.30 30.77 2.1M
2023-05-26 29.80 31.28 29.55 30.56 2.7M
2023-05-25 30.18 30.35 29.59 29.82 2.4M
2023-05-24 30.19 30.49 29.85 30.18 1.7M
2023-05-23 30.67 31.10 30.10 30.10 1.8M
2023-05-22 30.82 30.91 30.36 30.65 1.3M
2023-05-19 31.00 31.10 30.11 30.88 3.0M
2023-05-18 31.15 31.50 30.86 31.03 2.4M
2023-05-17 31.45 31.64 30.61 31.10 3.8M
2023-05-16 30.41 32.12 30.33 31.63 6.4M
2023-05-15 30.20 30.80 29.91 30.46 6.6M
2023-05-12 30.45 31.30 29.50 29.98 8.8M
2023-05-11 31.98 32.19 31.40 31.58 3.4M
2023-05-10 31.68 32.28 31.50 32.10 3.4M
2023-05-09 32.35 32.65 31.90 32.00 3.1M
2023-05-08 31.96 33.00 31.94 32.13 4.2M
2023-05-05 33.01 33.60 31.80 31.96 5.3M
2023-05-04 33.73 34.25 32.94 32.94 3.9M
2023-04-28 33.33 34.27 33.14 33.73 3.5M
2023-04-27 32.92 33.69 32.81 33.33 3.2M
2023-04-26 32.65 33.52 32.14 33.25 4.5M
2023-04-25 32.38 33.00 31.41 32.73 6.8M
2023-04-24 33.41 34.04 32.41 32.77 5.2M
2023-04-21 33.54 34.10 33.11 33.69 2.9M
2023-04-20 34.27 34.27 32.87 33.30 5.1M
2023-04-19 34.40 35.90 33.90 34.27 5.8M
2023-04-18 34.56 34.79 34.15 34.60 2.7M
2023-04-17 33.10 35.06 33.06 34.35 6.3M
2023-04-14 32.41 33.75 32.33 33.42 5.3M
2023-04-13 32.76 33.15 31.80 32.50 4.0M
2023-04-12 31.49 32.99 31.29 32.82 6.7M
2023-04-11 30.48 32.00 30.13 31.48 5.3M
2023-04-10 29.32 30.70 28.93 30.65 4.4M
2023-04-07 29.79 29.87 29.00 29.38 3.3M
2023-04-06 29.95 30.06 28.75 29.21 3.7M
2023-04-04 29.86 30.17 29.45 29.81 5.5M
2023-04-03 31.04 31.42 29.43 30.02 6.0M
2023-03-31 30.29 30.85 30.01 30.75 2.9M
2023-03-30 29.66 30.41 29.20 30.17 6.2M
2023-03-29 30.97 31.27 29.64 29.75 5.0M
2023-03-28 30.02 31.18 30.02 31.02 5.2M
2023-03-27 30.36 30.65 29.52 30.16 3.9M
2023-03-24 31.00 31.46 30.00 30.33 5.4M
2023-03-23 31.65 32.20 31.02 31.20 3.9M
2023-03-22 31.29 31.65 30.93 31.60 3.7M
2023-03-21 30.34 31.26 30.34 31.20 4.7M
2023-03-20 30.69 31.40 30.35 30.62 3.6M
2023-03-17 31.20 31.67 30.30 30.68 5.9M
2023-03-16 31.48 31.95 30.81 31.05 5.5M
2023-03-15 31.75 32.23 31.41 31.81 2.4M
2023-03-14 32.13 32.25 31.35 31.57 3.2M
2023-03-13 31.13 31.98 30.73 31.81 6.0M
2023-03-10 31.24 31.70 30.46 30.61 5.5M
2023-03-09 31.20 31.91 30.68 31.73 4.6M
2023-03-08 31.14 31.44 30.55 31.02 6.1M
2023-03-07 32.09 32.37 31.45 31.66 3.8M
2023-03-06 33.11 33.11 31.72 32.09 3.9M
2023-03-03 33.00 33.00 32.10 32.40 2.2M
2023-03-02 32.12 33.24 32.05 32.91 4.0M
2023-03-01 30.96 32.06 30.71 32.05 4.1M
2023-02-28 30.90 31.08 30.50 30.81 2.9M
2023-02-27 32.05 32.07 30.64 30.75 6.0M
2023-02-24 31.97 32.20 31.40 32.18 5.4M
2023-02-23 31.31 32.41 31.06 32.26 6.4M
2023-02-22 31.06 31.83 30.69 31.05 4.3M
2023-02-21 30.65 31.98 30.30 31.04 8.0M
2023-02-20 29.52 30.65 29.52 30.59 6.3M
2023-02-17 30.00 30.28 29.50 29.73 3.8M
2023-02-16 30.21 30.50 29.60 29.69 4.6M
2023-02-15 30.16 30.83 29.82 30.45 5.1M
2023-02-14 28.75 30.48 28.69 30.16 9.0M
2023-02-13 28.83 29.09 28.43 28.70 3.0M
2023-02-10 29.66 29.66 28.43 28.75 3.7M
2023-02-09 28.54 29.70 28.33 29.69 6.9M
2023-02-08 28.58 28.99 28.33 28.53 3.7M
2023-02-07 28.43 28.68 27.99 28.51 3.1M
2023-02-06 28.73 29.10 28.00 28.44 5.1M
2023-02-03 29.13 29.17 28.11 28.73 8.5M
2023-02-02 30.50 30.50 29.08 29.13 8.5M
2023-02-01 29.51 31.00 29.46 30.58 9.6M
2023-01-31 29.18 29.71 29.00 29.50 5.0M
2023-01-30 30.09 30.49 29.10 29.16 5.9M
2023-01-20 28.83 30.05 28.78 30.00 7.8M
2023-01-19 28.03 28.78 27.85 28.78 6.6M
2023-01-18 27.87 28.66 27.69 28.09 5.4M
2023-01-17 27.85 27.87 27.25 27.63 4.8M
2023-01-16 28.05 28.32 27.58 27.68 9.6M
2023-01-13 29.07 29.07 27.84 28.06 8.2M
2023-01-12 28.17 30.50 28.15 28.45 15.4M
2023-01-11 26.96 28.35 26.95 27.90 7.2M
2023-01-10 26.71 27.55 26.51 26.85 5.0M
2023-01-09 25.50 27.07 25.15 26.73 8.8M
2023-01-06 25.24 25.39 24.51 24.93 8.4M
2023-01-05 25.62 25.85 25.00 25.11 7.9M
2023-01-04 25.91 26.00 25.62 25.71 2.8M
2023-01-03 25.65 26.14 25.36 25.91 4.8M