金诚信 (603979) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	81.04	78.40	-0.28	-0.36%	77.22	81.13	113513	89455	1.82%
2026-08-05	73.50	78.68	7.15	10.00%	72.90	78.68	110625	84475	1.77%
2026-08-04	71.65	71.53	-0.03	-0.04%	70.14	72.96	71484	51132	1.15%
2026-08-03	74.24	71.56	-2.68	-3.61%	70.80	74.42	60851	43859	0.98%
2026-07-31	74.50	74.24	0.16	0.22%	72.58	76.95	75797	56498	1.22%
2026-07-30	73.88	74.08	0.61	0.83%	71.36	74.96	109133	80281	1.75%
2026-07-29	71.74	73.47	2.02	2.83%	70.00	74.00	72364	52363	1.16%
2026-07-28	70.56	71.45	-0.45	-0.63%	69.94	72.12	69987	49699	1.12%
2026-07-27	70.88	71.90	2.35	3.38%	69.30	71.99	63422	45123	1.02%
2026-07-24	71.82	69.55	-4.74	-6.38%	68.78	72.00	109938	77100	1.76%
2026-07-23	72.95	74.29	1.34	1.84%	71.26	76.64	155122	115393	2.49%
2026-07-22	67.00	72.95	6.62	9.98%	67.00	72.96	177959	127839	2.85%
2026-07-21	63.66	66.33	3.14	4.97%	63.43	67.36	107603	71478	1.72%
2026-07-20	61.32	63.19	2.43	4.00%	61.12	64.32	77692	48936	1.25%
2026-07-17	65.01	60.76	-5.09	-7.73%	60.61	65.66	96363	59761	1.54%
2026-07-16	63.52	65.85	1.33	2.06%	63.50	69.04	100703	67536	1.61%
2026-07-15	67.00	64.52	-2.58	-3.85%	64.00	68.50	70901	46422	1.14%
2026-07-14	64.82	67.10	1.63	2.49%	63.50	67.60	114667	74811	1.84%
2026-07-13	63.89	65.47	0.22	0.34%	62.80	66.21	68391	44422	1.10%
2026-07-10	65.35	65.25	-0.59	-0.90%	62.09	66.99	106825	69615	1.71%
2026-07-09	63.24	65.84	1.68	2.62%	58.89	66.30	142106	87903	2.28%
2026-07-08	64.00	64.82	0.52	0.81%	62.61	66.33	81253	52969	1.30%
2026-07-07	64.30	64.30	-0.84	-1.29%	62.60	64.92	80207	51347	1.29%
2026-07-06	64.33	65.14	0.72	1.12%	64.33	66.74	89934	58948	1.44%
2026-07-03	64.79	64.42	2.72	4.41%	62.85	66.11	158391	102871	2.54%
2026-07-02	58.85	61.70	3.06	5.22%	58.66	62.53	209858	127977	3.36%
2026-07-01	58.74	58.64	-0.39	-0.66%	57.15	59.00	136412	79233	2.19%
2026-06-30	62.48	59.03	-3.44	-5.51%	58.40	62.48	145529	86287	2.33%
2026-06-29	60.00	62.47	2.55	4.26%	59.43	62.99	116337	71051	1.87%
2026-06-26	63.30	59.92	-3.34	-5.28%	59.60	63.55	124229	75321	1.99%
2026-06-25	68.00	63.26	-6.62	-9.47%	62.90	68.78	212003	137125	3.40%
2026-06-24	69.33	69.88	0.17	0.24%	68.33	69.98	75814	52487	1.22%
2026-06-23	74.98	69.71	-6.17	-8.13%	69.29	74.98	122596	87460	1.97%
2026-06-22	72.80	75.88	2.43	3.31%	71.80	76.27	141070	104571	2.26%
2026-06-18	75.37	73.45	-3.85	-4.98%	72.66	77.95	122915	91934	1.97%
2026-06-17	72.00	77.30	4.57	6.28%	72.00	77.38	124661	93301	2.00%
2026-06-16	77.45	72.73	-5.11	-6.56%	71.86	77.45	158727	116820	2.54%
2026-06-15	73.62	77.84	7.08	10.01%	73.62	77.84	160544	124290	2.57%
2026-06-12	69.88	70.76	2.65	3.89%	68.16	73.20	102935	73103	1.65%
2026-06-11	65.32	68.11	1.93	2.92%	65.00	68.76	67429	45283	1.08%
2026-06-10	67.82	66.18	-2.98	-4.31%	65.21	67.84	73385	48741	1.18%
2026-06-09	66.87	69.16	3.02	4.57%	65.26	69.50	66615	44636	1.07%
2026-06-08	67.79	66.14	-5.41	-7.56%	65.21	68.58	93080	62321	1.49%
2026-06-05	72.00	71.55	-0.45	-0.63%	70.05	74.82	54589	39576	0.88%
2026-06-04	73.55	72.00	-2.50	-3.36%	70.88	73.90	66706	48040	1.07%
2026-06-03	75.50	74.50	-1.85	-2.42%	74.01	77.86	85225	64189	1.37%
2026-06-02	73.95	76.35	3.04	4.15%	73.31	77.72	94410	71456	1.51%
2026-06-01	74.00	73.31	-0.87	-1.17%	72.69	75.97	73810	54565	1.18%
2026-05-29	73.33	74.18	2.18	3.03%	72.24	74.86	94741	69784	1.52%
2026-05-28	72.80	72.00	-0.93	-1.28%	69.99	73.38	74118	53077	1.19%
2026-05-27	73.65	72.93	-2.22	-2.95%	72.00	74.60	85731	62700	1.37%
2026-05-26	69.87	75.15	5.30	7.59%	69.00	75.18	165512	120939	2.65%
2026-05-25	67.74	69.85	3.52	5.31%	67.51	71.20	138798	97561	2.23%
2026-05-22	63.50	66.33	2.83	4.46%	63.16	66.93	105923	69557	1.70%
2026-05-21	63.76	63.50	0.45	0.71%	63.31	67.20	134655	87693	2.16%
2026-05-20	65.05	63.05	-2.66	-4.05%	61.21	65.05	133610	83139	2.14%
2026-05-19	62.82	65.71	2.51	3.97%	62.54	65.80	115544	74857	1.85%
2026-05-18	62.00	63.20	0.25	0.40%	60.53	63.63	96367	59521	1.54%
2026-05-15	65.60	62.95	-3.55	-5.34%	62.18	66.44	116589	74286	1.87%
2026-05-14	68.73	66.50	-3.02	-4.34%	66.50	69.00	82928	55980	1.33%
2026-05-13	68.34	69.52	1.92	2.84%	66.66	70.00	160880	111154	2.58%
2026-05-12	67.20	67.60	2.60	4.00%	66.10	69.33	153514	104255	2.46%
2026-05-11	66.01	65.00	-1.67	-2.50%	64.40	66.75	106950	69879	1.71%
2026-05-08	66.51	66.67	-0.84	-1.24%	64.23	67.60	120154	79064	1.93%
2026-05-07	65.90	67.51	3.39	5.29%	64.73	68.98	129442	87019	2.08%
2026-05-06	62.88	64.12	1.82	2.92%	61.06	64.49	108514	68258	1.74%
2026-04-30	62.56	62.30	-0.53	-0.84%	61.60	63.15	78053	48542	1.25%
2026-04-29	59.80	62.83	2.53	4.20%	59.77	63.25	95328	59194	1.53%
2026-04-28	60.90	60.30	-1.51	-2.44%	59.76	61.48	76213	46177	1.22%