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
2024-12-31 36.95 36.98 36.16 36.30 6.0M
2024-12-30 37.20 37.88 36.88 36.95 5.7M
2024-12-27 37.82 37.95 37.06 37.20 7.2M
2024-12-26 38.05 39.10 37.75 37.80 6.4M
2024-12-25 38.87 38.95 37.92 38.00 4.6M
2024-12-24 38.51 38.99 38.12 38.87 6.0M
2024-12-23 38.08 38.86 37.96 38.35 5.8M
2024-12-20 38.21 38.35 37.55 38.00 7.0M
2024-12-19 38.76 39.13 38.05 38.30 6.1M
2024-12-18 39.39 39.80 39.04 39.10 3.9M
2024-12-17 39.67 40.17 39.43 39.62 4.5M
2024-12-16 40.53 40.77 39.32 39.67 6.1M
2024-12-13 41.71 41.89 40.44 40.63 8.4M
2024-12-12 42.38 43.49 41.90 42.03 6.0M
2024-12-11 41.25 42.99 41.07 42.54 7.2M
2024-12-10 43.00 43.14 40.95 41.07 5.4M
2024-12-09 40.73 42.10 40.58 40.97 4.6M
2024-12-06 40.30 41.46 39.88 40.77 5.8M
2024-12-05 39.80 40.24 39.46 40.15 3.3M
2024-12-04 39.63 40.30 39.47 40.06 6.9M
2024-12-03 39.51 39.67 38.63 39.40 4.4M
2024-12-02 39.48 39.87 39.00 39.39 5.0M
2024-11-29 38.75 40.24 38.48 39.08 6.9M
2024-11-28 39.29 39.34 38.54 38.70 3.4M
2024-11-27 38.99 39.48 38.03 39.40 5.0M
2024-11-26 39.75 39.88 38.90 38.95 4.3M
2024-11-25 39.90 40.79 39.31 40.09 4.9M
2024-11-22 42.12 42.18 39.90 39.90 5.3M
2024-11-21 41.91 42.76 41.50 41.97 6.3M
2024-11-20 41.20 42.05 40.31 41.93 8.2M
2024-11-19 39.17 41.32 39.01 41.13 11.6M
2024-11-18 40.00 40.58 38.50 38.78 7.7M
2024-11-15 40.07 40.91 39.95 40.20 6.7M
2024-11-14 40.88 41.36 40.01 40.07 5.8M
2024-11-13 40.73 41.77 40.65 41.28 5.8M
2024-11-12 41.00 42.88 40.78 41.10 10.9M
2024-11-11 42.22 42.27 40.76 41.46 9.9M
2024-11-08 42.69 43.82 42.20 42.74 12.2M
2024-11-07 42.51 42.52 40.61 42.21 12.5M
2024-11-06 43.40 43.95 42.52 43.04 9.0M
2024-11-05 41.66 43.30 41.66 43.12 8.6M
2024-11-04 41.76 42.10 41.30 41.98 7.0M
2024-11-01 39.80 42.90 39.61 41.68 15.2M
2024-10-31 40.80 40.80 39.43 40.06 9.3M
2024-10-30 41.99 42.44 40.62 40.85 8.7M
2024-10-29 41.95 43.28 41.25 41.51 14.3M
2024-10-28 40.68 41.43 40.53 40.89 6.4M
2024-10-25 41.87 42.00 40.15 40.66 11.8M
2024-10-24 43.80 43.81 41.80 41.95 10.5M
2024-10-23 44.50 44.81 43.67 44.00 5.8M
2024-10-22 43.90 44.80 43.33 44.21 5.4M
2024-10-21 42.69 45.08 42.69 44.18 11.2M
2024-10-18 41.80 43.42 41.80 42.69 8.2M
2024-10-17 42.45 42.85 42.08 42.12 5.6M
2024-10-16 41.50 43.07 41.50 42.43 7.6M
2024-10-15 44.91 44.93 42.33 42.44 13.2M
2024-10-14 43.70 46.17 43.01 45.20 19.1M
2024-10-11 42.85 44.33 42.51 43.60 10.3M
2024-10-10 40.80 46.27 40.70 43.57 28.7M
2024-10-09 45.49 45.49 42.62 42.62 23.9M
2024-10-08 53.61 53.61 45.20 47.36 41.3M
2024-09-30 50.78 51.80 46.09 50.06 33.7M
2024-09-27 47.57 51.50 47.12 48.89 5.8M
2024-09-26 43.44 47.25 43.05 47.09 7.1M
2024-09-25 45.50 45.75 43.54 43.84 7.2M
2024-09-24 41.81 44.55 41.14 43.60 9.4M
2024-09-23 41.65 42.17 40.91 41.11 7.2M
2024-09-20 39.44 42.02 38.80 42.02 10.1M
2024-09-19 36.63 39.99 36.35 39.40 13.0M
2024-09-18 36.16 36.94 36.00 36.35 3.1M
2024-09-13 36.26 37.09 36.05 36.16 4.3M
2024-09-12 35.58 36.55 35.50 36.21 4.4M
2024-09-11 36.08 36.55 35.50 35.75 4.6M
2024-09-10 37.36 37.40 36.16 36.35 5.1M
2024-09-09 37.74 38.01 36.44 37.23 7.2M
2024-09-06 38.00 38.29 37.74 37.97 1.9M
2024-09-05 38.19 38.87 37.71 37.88 4.1M
2024-09-04 38.36 38.36 37.21 38.13 7.6M
2024-09-03 39.01 39.65 38.81 39.15 2.7M
2024-09-02 40.85 40.86 38.55 39.02 5.5M
2024-08-30 40.00 41.33 39.50 40.84 5.4M
2024-08-29 38.62 40.69 38.62 40.23 4.2M
2024-08-28 41.42 42.85 39.70 39.79 5.8M
2024-08-27 41.75 42.24 41.33 41.56 3.2M
2024-08-26 41.50 42.37 41.45 42.24 4.4M
2024-08-23 41.50 41.80 40.70 41.39 3.1M
2024-08-22 41.21 41.80 40.93 41.50 2.6M
2024-08-21 41.10 41.73 41.07 41.44 2.0M
2024-08-20 41.23 41.45 40.85 41.34 3.2M
2024-08-19 41.54 42.39 41.10 41.23 4.2M
2024-08-16 41.50 41.88 40.76 41.33 5.3M
2024-08-15 40.02 40.78 39.60 40.45 3.3M
2024-08-14 42.00 42.00 40.15 40.17 3.6M
2024-08-13 40.99 41.55 40.81 41.26 4.1M
2024-08-12 40.01 41.05 40.01 40.79 3.2M
2024-08-09 40.51 41.53 40.13 40.23 4.5M
2024-08-08 40.48 40.57 39.67 40.10 6.0M
2024-08-07 40.00 41.37 39.56 40.58 4.0M
2024-08-06 39.83 40.54 39.50 39.96 4.0M
2024-08-05 40.50 40.80 39.75 39.82 5.4M
2024-08-02 39.99 41.08 39.31 40.57 6.6M
2024-08-01 42.73 43.27 40.46 40.57 9.1M
2024-07-31 39.41 41.60 39.33 41.31 7.8M
2024-07-30 40.99 40.99 38.81 39.30 7.8M
2024-07-29 40.38 41.50 39.86 40.90 10.3M
2024-07-26 38.01 40.42 38.01 40.37 13.0M
2024-07-25 38.98 39.88 37.92 38.22 12.0M
2024-07-24 40.77 41.07 39.00 39.92 11.0M
2024-07-23 43.90 43.90 40.93 41.01 11.4M
2024-07-22 44.55 44.65 43.37 43.96 7.1M
2024-07-19 45.03 45.50 43.94 44.73 9.9M
2024-07-18 45.22 46.18 44.72 45.70 5.9M
2024-07-17 47.28 47.38 45.16 45.63 11.2M
2024-07-16 48.88 48.88 46.90 47.34 9.2M
2024-07-15 47.72 49.98 46.65 48.93 10.2M
2024-07-12 51.49 51.49 46.98 47.16 13.6M
2024-07-11 49.50 51.88 48.69 51.08 7.3M
2024-07-10 52.41 52.98 49.23 49.40 7.2M
2024-07-09 51.03 52.76 50.80 52.54 4.6M
2024-07-08 53.44 53.72 51.20 51.55 3.9M
2024-07-05 50.60 52.77 49.64 52.51 6.9M
2024-07-04 49.50 51.78 49.10 50.36 8.7M
2024-07-03 48.96 49.80 48.41 48.98 3.9M
2024-07-02 50.50 50.98 49.09 49.56 3.6M
2024-07-01 50.49 51.50 50.30 50.60 3.1M
2024-06-28 49.14 51.11 48.89 50.53 4.8M
2024-06-27 49.38 49.65 48.39 49.00 4.5M
2024-06-26 49.49 50.30 48.90 49.39 4.4M
2024-06-25 50.54 51.20 49.91 50.23 3.8M
2024-06-24 50.40 51.60 50.40 50.73 3.7M
2024-06-21 52.48 53.27 51.37 51.50 4.3M
2024-06-20 51.55 53.30 51.52 52.06 5.4M
2024-06-19 50.51 52.10 50.26 51.29 5.9M
2024-06-18 50.55 50.78 49.56 50.38 5.9M
2024-06-17 50.80 51.22 49.43 50.50 9.9M
2024-06-14 51.63 52.30 50.49 51.96 15.4M
2024-06-13 53.20 53.50 51.20 51.84 6.9M
2024-06-12 52.02 53.20 51.50 52.91 6.6M
2024-06-11 53.21 53.51 50.75 52.26 10.1M
2024-06-07 54.20 54.64 52.82 53.86 5.2M
2024-06-06 54.11 54.68 53.58 53.75 5.4M
2024-06-05 52.71 54.23 52.40 53.87 6.7M
2024-06-04 54.72 55.37 53.60 54.48 7.3M
2024-06-03 55.40 55.97 52.88 54.72 12.3M
2024-05-31 56.98 57.15 55.70 56.87 8.9M
2024-05-30 57.84 58.20 56.05 56.69 4.5M
2024-05-29 57.33 59.48 56.59 58.28 3.5M
2024-05-28 57.20 58.10 57.06 57.22 3.2M
2024-05-27 55.80 57.22 55.80 57.00 5.8M
2024-05-24 55.51 56.40 55.37 55.77 3.1M
2024-05-23 56.50 56.50 54.52 55.80 7.1M
2024-05-22 58.74 59.32 57.53 57.73 3.2M
2024-05-21 60.07 60.49 58.54 58.74 3.9M
2024-05-20 59.50 61.00 58.50 60.22 6.8M
2024-05-17 56.54 57.66 55.57 57.59 4.3M
2024-05-16 56.96 58.65 56.25 56.54 6.9M
2024-05-15 56.36 57.50 55.00 56.40 5.2M
2024-05-14 54.75 56.57 54.56 56.17 7.9M
2024-05-13 53.06 54.45 52.12 54.07 5.7M
2024-05-10 53.22 54.16 53.01 53.79 5.1M
2024-05-09 51.56 53.30 51.56 52.79 4.4M
2024-05-08 52.79 52.95 51.55 52.25 3.9M
2024-05-07 53.01 53.50 52.33 52.39 3.7M
2024-05-06 53.00 53.40 51.70 52.61 7.7M
2024-04-30 53.05 54.95 52.87 53.52 6.4M
2024-04-29 55.00 55.00 52.89 53.10 9.1M
2024-04-26 52.00 55.71 51.00 55.60 9.1M
2024-04-25 53.10 53.65 51.76 52.70 4.4M
2024-04-24 51.99 53.30 51.52 53.04 6.8M
2024-04-23 54.35 54.39 51.00 51.95 11.3M
2024-04-22 56.84 58.75 54.86 55.00 5.7M
2024-04-19 56.48 58.95 56.15 56.83 5.5M
2024-04-18 54.55 56.59 54.40 56.15 5.3M
2024-04-17 54.05 55.47 53.73 55.10 4.2M
2024-04-16 56.35 56.98 54.51 54.55 5.4M
2024-04-15 54.30 56.33 53.01 56.20 5.6M
2024-04-12 54.98 55.60 53.70 54.90 3.4M
2024-04-11 53.01 55.91 52.40 54.21 6.7M
2024-04-10 52.00 54.44 51.80 54.02 6.8M
2024-04-09 52.69 52.99 51.35 52.00 5.3M
2024-04-08 53.55 56.46 52.81 53.00 11.9M
2024-04-03 51.30 53.57 51.10 53.50 8.3M
2024-04-02 51.44 52.53 50.44 50.85 6.0M
2024-04-01 53.23 54.46 50.81 51.49 9.5M
2024-03-29 53.12 54.00 51.69 53.01 6.3M
2024-03-28 51.08 53.12 50.62 52.50 4.7M
2024-03-27 51.10 51.80 50.58 51.08 3.0M
2024-03-26 51.30 51.41 50.04 50.93 3.0M
2024-03-25 49.48 51.86 49.18 51.39 7.6M
2024-03-22 49.70 50.08 48.85 49.60 4.3M
2024-03-21 50.47 51.29 49.50 49.78 6.6M
2024-03-20 51.50 51.61 49.34 49.97 10.5M
2024-03-19 51.23 53.25 50.60 51.98 5.6M
2024-03-18 53.20 53.88 50.76 51.28 7.2M
2024-03-15 50.80 53.00 49.53 52.39 10.5M
2024-03-14 49.92 52.00 48.85 50.62 10.2M
2024-03-13 46.56 48.38 46.31 48.06 5.9M
2024-03-12 47.48 47.80 46.00 46.69 6.6M
2024-03-11 48.80 49.10 47.09 48.00 5.5M
2024-03-08 46.75 48.46 46.63 48.20 5.2M
2024-03-07 46.30 47.83 45.88 46.96 6.7M
2024-03-06 45.20 46.57 44.80 45.88 6.2M
2024-03-05 44.03 45.76 43.90 45.60 6.9M
2024-03-04 43.16 44.25 42.85 44.17 5.7M
2024-03-01 43.48 43.59 42.47 43.32 5.7M
2024-02-29 43.49 44.09 42.96 43.35 4.5M
2024-02-28 43.80 44.38 43.30 43.93 4.1M
2024-02-27 43.66 44.15 43.33 43.80 3.7M
2024-02-26 44.55 44.88 42.88 43.66 5.8M
2024-02-23 43.90 45.29 42.76 45.00 7.3M
2024-02-22 41.74 44.00 41.36 44.00 5.7M
2024-02-21 42.34 43.35 41.53 41.82 5.7M
2024-02-20 41.19 42.70 40.63 42.37 5.2M
2024-02-19 40.32 42.39 39.71 41.65 7.0M
2024-02-08 41.90 44.44 40.40 40.67 8.6M
2024-02-07 40.02 42.65 40.02 42.59 7.3M
2024-02-06 39.17 40.50 38.62 40.40 7.1M
2024-02-05 37.75 39.35 37.25 39.20 7.1M
2024-02-02 38.10 38.63 37.21 37.82 3.1M
2024-02-01 37.59 38.57 37.31 37.95 3.2M
2024-01-31 38.80 39.19 37.91 38.17 3.4M
2024-01-30 38.67 39.88 38.55 38.74 5.1M
2024-01-29 39.12 39.30 38.69 39.00 3.2M
2024-01-26 38.52 39.39 38.34 39.12 3.5M
2024-01-25 37.50 38.85 37.16 38.78 6.6M
2024-01-24 36.21 37.20 35.62 36.86 4.3M
2024-01-23 35.43 36.54 34.89 36.26 6.4M
2024-01-22 37.35 37.75 35.40 35.95 6.5M
2024-01-19 37.90 37.90 36.87 37.10 3.8M
2024-01-18 38.25 38.25 36.70 37.98 5.4M
2024-01-17 39.44 39.58 38.32 38.38 3.4M
2024-01-16 38.63 39.56 38.62 39.51 4.2M
2024-01-15 38.27 39.20 38.18 38.90 3.5M
2024-01-12 37.70 38.75 37.54 38.53 2.4M
2024-01-11 38.06 38.12 37.65 37.79 2.0M
2024-01-10 38.12 38.52 37.73 38.12 2.4M
2024-01-09 37.70 38.65 37.30 38.40 3.7M
2024-01-08 38.38 38.38 37.51 37.58 3.1M
2024-01-05 39.08 39.09 37.90 38.22 3.6M
2024-01-04 38.60 38.90 38.30 38.80 3.4M
2024-01-03 38.75 39.06 38.51 38.82 2.9M
2024-01-02 37.76 39.09 37.39 38.75 5.3M