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
2025-09-26 65.01 67.52 65.00 65.80 9.5M
2025-09-25 66.00 68.90 65.70 67.93 16.4M
2025-09-24 62.55 63.50 61.95 63.32 8.4M
2025-09-23 61.88 62.98 60.52 61.80 5.6M
2025-09-22 63.00 63.06 60.95 61.76 7.5M
2025-09-19 62.00 63.18 61.73 62.83 7.5M
2025-09-18 63.74 64.09 60.80 62.00 8.5M
2025-09-17 63.50 64.98 63.12 64.55 6.0M
2025-09-16 64.30 64.87 62.01 64.10 7.5M
2025-09-15 63.70 64.88 63.38 63.60 6.2M
2025-09-12 63.80 67.04 63.69 64.25 13.2M
2025-09-11 61.87 63.00 60.90 63.00 6.9M
2025-09-10 62.01 62.54 60.32 61.85 5.9M
2025-09-09 62.17 63.38 61.70 62.96 7.9M
2025-09-08 63.00 63.83 61.60 61.71 9.7M
2025-09-05 62.28 63.66 61.51 63.38 8.0M
2025-09-04 65.64 66.23 61.00 62.57 13.2M
2025-09-03 66.66 67.48 64.92 65.66 10.9M
2025-09-02 69.30 69.66 64.00 65.36 15.5M
2025-09-01 63.88 69.97 63.88 69.05 11.9M
2025-08-29 61.97 64.89 60.66 63.75 11.5M
2025-08-28 59.92 61.29 58.97 61.19 7.3M
2025-08-27 59.98 61.20 59.20 59.77 7.4M
2025-08-26 58.21 62.00 57.94 59.80 12.2M
2025-08-25 54.99 58.50 54.65 57.84 10.9M
2025-08-22 53.80 54.61 53.58 54.11 4.5M
2025-08-21 52.99 54.40 52.53 53.99 6.2M
2025-08-20 52.00 53.19 51.96 52.68 4.2M
2025-08-19 52.30 52.89 52.07 52.27 4.1M
2025-08-18 53.72 53.72 51.95 52.35 8.0M
2025-08-15 53.00 54.90 52.95 53.77 6.8M
2025-08-14 54.23 54.98 53.06 53.33 6.4M
2025-08-13 51.64 54.77 51.11 54.56 10.6M
2025-08-12 49.96 51.59 49.96 51.11 4.6M
2025-08-11 49.88 50.94 49.31 50.06 5.6M
2025-08-08 48.41 49.67 48.40 49.16 4.6M
2025-08-07 49.39 49.46 47.53 48.41 5.9M
2025-08-06 49.46 49.89 48.86 49.46 3.8M
2025-08-05 48.43 49.65 48.10 49.51 5.9M
2025-08-04 47.46 48.43 47.30 48.33 5.0M
2025-08-01 47.27 47.96 46.95 47.53 6.0M
2025-07-31 49.47 49.47 47.11 47.29 10.1M
2025-07-30 49.48 50.40 49.38 50.09 4.8M
2025-07-29 49.20 50.19 48.99 49.52 3.8M
2025-07-28 49.90 50.30 49.34 49.44 5.1M
2025-07-25 49.68 51.14 49.28 50.55 5.4M
2025-07-24 49.56 50.39 48.39 50.34 5.6M
2025-07-23 50.57 50.57 49.12 49.76 6.5M
2025-07-22 48.50 50.85 48.04 50.57 9.3M
2025-07-21 47.00 48.69 47.00 48.48 7.8M
2025-07-18 46.23 47.10 46.18 46.71 4.7M
2025-07-17 46.40 46.44 45.95 46.19 2.9M
2025-07-16 46.43 46.50 45.38 46.44 5.0M
2025-07-15 46.30 46.86 45.70 46.40 4.2M
2025-07-14 46.50 47.50 46.43 46.57 5.4M
2025-07-11 47.23 48.20 46.77 47.14 8.4M
2025-07-10 45.85 47.47 45.44 47.06 8.4M
2025-07-09 48.79 48.79 45.70 45.84 16.1M
2025-07-08 46.00 46.80 45.90 46.20 4.3M
2025-07-07 45.18 46.89 44.94 46.36 6.9M
2025-07-04 46.25 47.05 45.30 45.42 9.4M
2025-07-03 49.00 49.16 46.26 46.89 10.0M
2025-07-02 47.36 49.05 46.59 48.01 10.3M
2025-07-01 45.88 48.00 45.61 47.49 6.3M
2025-06-30 46.84 47.48 45.43 46.44 8.3M
2025-06-27 45.00 48.00 45.00 46.84 13.4M
2025-06-26 43.59 44.64 43.06 44.35 5.4M
2025-06-25 43.66 43.78 42.96 43.67 3.6M
2025-06-24 43.50 44.26 43.00 43.66 5.5M
2025-06-23 42.67 43.86 42.30 43.51 5.7M
2025-06-20 42.09 43.00 41.61 42.69 3.2M
2025-06-19 42.54 42.86 41.76 42.17 4.2M
2025-06-18 43.41 43.52 42.44 42.96 3.1M
2025-06-17 43.56 43.96 43.20 43.34 3.3M
2025-06-16 44.17 44.95 43.10 43.55 6.0M
2025-06-13 44.30 44.65 43.20 43.39 6.9M
2025-06-12 42.67 44.87 42.50 44.36 8.8M
2025-06-11 40.95 43.95 40.80 43.22 11.3M
2025-06-10 40.84 41.50 40.56 40.80 4.0M
2025-06-09 40.50 40.94 39.68 40.82 4.6M
2025-06-06 39.86 41.14 39.56 40.71 8.1M
2025-06-05 39.37 39.70 39.12 39.50 3.0M
2025-06-04 38.98 40.10 38.41 39.37 5.3M
2025-06-03 39.39 39.75 38.60 38.83 6.3M
2025-05-30 40.28 40.48 39.12 39.12 8.5M
2025-05-29 40.60 41.64 40.19 40.52 6.7M
2025-05-28 39.63 41.30 39.13 40.80 6.5M
2025-05-27 41.61 41.69 39.41 39.72 8.6M
2025-05-26 40.06 42.50 39.91 41.69 11.5M
2025-05-23 39.45 40.15 39.33 39.91 4.5M
2025-05-22 39.79 40.49 39.55 39.61 5.2M
2025-05-21 39.49 40.47 38.92 40.10 9.1M
2025-05-20 37.43 39.68 37.42 39.47 16.0M
2025-05-19 37.10 37.18 36.69 36.95 3.0M
2025-05-16 36.51 37.38 36.51 37.16 3.6M
2025-05-15 38.02 38.02 36.53 36.78 7.4M
2025-05-14 38.23 38.48 37.88 38.10 4.6M
2025-05-13 38.15 38.64 37.81 38.02 6.1M
2025-05-12 37.76 38.50 37.51 37.81 5.6M
2025-05-09 37.40 37.51 36.83 37.22 4.9M
2025-05-08 37.18 37.64 36.63 37.16 5.6M
2025-05-07 37.48 38.15 36.75 37.39 7.0M
2025-05-06 37.28 37.37 36.51 37.11 8.1M
2025-04-30 37.15 37.48 36.91 37.00 5.1M
2025-04-29 38.21 38.21 37.23 37.38 4.9M
2025-04-28 37.82 38.63 37.51 38.20 6.6M
2025-04-25 38.27 40.21 38.22 38.34 15.1M
2025-04-24 38.40 38.40 37.34 37.60 5.9M
2025-04-23 38.01 38.80 37.39 38.65 10.5M
2025-04-22 37.01 37.50 36.10 37.00 8.9M
2025-04-21 35.50 37.19 35.08 37.00 9.0M
2025-04-18 34.80 35.45 34.66 35.26 6.9M
2025-04-17 35.00 35.27 34.69 34.69 5.6M
2025-04-16 35.61 35.75 34.31 34.80 6.6M
2025-04-15 36.59 36.94 35.33 35.60 9.6M
2025-04-14 36.15 37.89 35.91 36.59 16.0M
2025-04-11 36.73 36.99 35.60 35.78 13.6M
2025-04-10 35.75 36.73 35.20 36.73 11.9M
2025-04-09 32.80 33.55 31.20 33.39 16.2M
2025-04-08 34.16 34.91 32.95 33.65 16.8M
2025-04-07 35.61 35.64 35.61 35.61 7.3M
2025-04-03 40.50 40.50 39.31 39.57 8.4M
2025-04-02 40.87 41.82 40.68 41.04 6.3M
2025-04-01 39.85 41.49 39.44 41.49 12.1M
2025-03-31 41.00 41.28 39.44 39.70 9.5M
2025-03-28 41.99 41.99 40.97 41.28 9.0M
2025-03-27 42.70 43.88 41.72 41.96 13.6M
2025-03-26 46.26 47.83 43.17 43.49 15.4M
2025-03-25 45.80 46.36 44.16 45.00 9.1M
2025-03-24 45.50 47.00 44.90 45.90 9.9M
2025-03-21 46.52 47.28 45.40 45.60 9.3M
2025-03-20 47.75 49.02 46.50 46.78 17.1M
2025-03-19 45.85 47.26 45.68 47.11 9.3M
2025-03-18 44.51 46.30 44.20 46.08 10.0M
2025-03-17 44.40 44.93 43.91 44.37 7.5M
2025-03-14 45.67 45.70 43.82 44.44 12.2M
2025-03-13 43.60 45.57 42.88 44.75 16.4M
2025-03-12 41.45 43.30 41.30 43.20 12.8M
2025-03-11 40.89 41.56 40.29 41.48 7.7M
2025-03-10 41.20 41.96 40.20 41.70 9.4M
2025-03-07 40.85 42.10 40.50 41.30 9.8M
2025-03-06 38.66 40.75 38.61 40.60 14.2M
2025-03-05 37.50 38.06 37.16 38.01 6.9M
2025-03-04 38.63 38.70 37.53 37.79 4.8M
2025-03-03 37.63 38.57 37.32 37.80 8.0M
2025-02-28 38.24 38.65 37.49 37.82 7.4M
2025-02-27 39.41 39.50 38.17 38.53 7.9M
2025-02-26 38.98 40.26 38.98 39.40 7.8M
2025-02-25 39.55 39.68 38.70 38.91 4.9M
2025-02-24 39.25 39.82 39.00 39.74 6.1M
2025-02-21 40.00 40.68 39.32 39.50 8.2M
2025-02-20 40.36 40.44 39.93 40.16 4.0M
2025-02-19 40.10 40.65 40.01 40.37 3.9M
2025-02-18 40.98 41.39 39.98 40.30 5.9M
2025-02-17 41.95 42.00 40.83 40.97 7.7M
2025-02-14 41.67 42.80 41.20 42.56 6.7M
2025-02-13 42.15 42.88 41.45 41.50 5.3M
2025-02-12 41.79 42.08 41.32 41.96 5.7M
2025-02-11 41.72 43.06 41.72 42.37 10.2M
2025-02-10 40.64 42.99 40.64 41.60 12.3M
2025-02-07 39.38 40.46 39.01 40.46 9.5M
2025-02-06 39.50 39.76 38.89 39.41 5.7M
2025-02-05 40.26 40.30 39.15 39.43 4.5M
2025-01-27 40.01 40.72 39.91 39.91 3.0M
2025-01-24 40.31 40.59 39.60 40.24 4.6M
2025-01-23 41.25 41.75 40.18 40.26 6.6M
2025-01-22 41.54 41.96 40.75 41.30 4.9M
2025-01-21 40.90 41.98 40.51 41.67 7.2M
2025-01-20 41.50 41.82 40.63 40.97 6.2M
2025-01-17 40.47 41.19 40.38 40.97 4.2M
2025-01-16 40.50 41.32 40.31 40.69 6.6M
2025-01-15 40.60 40.66 39.51 40.18 7.0M
2025-01-14 40.99 41.35 40.40 40.85 9.0M
2025-01-13 39.25 41.40 39.25 40.99 12.2M
2025-01-10 38.93 40.22 38.93 39.46 8.6M
2025-01-09 38.82 39.93 38.69 39.07 4.3M
2025-01-08 39.53 39.53 38.28 39.15 7.6M
2025-01-07 38.38 41.05 38.27 39.55 13.2M
2025-01-06 36.94 38.58 36.31 38.38 11.9M
2025-01-03 35.70 37.54 35.66 36.60 10.4M
2025-01-02 36.35 36.45 35.44 35.62 6.7M