金诚信
SH603979 前复权 MAIN
72.28
-0.07
(-0.10%)
今开
72.26
最高
73.39
最低
71.80
昨收
72.35
振幅
2.20%
成交量
282.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
72.83
MA10
73.20
MA20
75.64
MA60
73.90
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.26 | 73.39 | 71.80 | 72.28 | 283万 |
| 2 | 2026-09-29 | 71.80 | 72.63 | 70.24 | 72.35 | 325万 |
| 3 | 2026-09-28 | 71.54 | 71.60 | 69.99 | 71.11 | 312万 |
| 4 | 2026-09-24 | 75.72 | 76.09 | 72.33 | 72.35 | 451万 |
| 5 | 2026-09-23 | 75.65 | 76.90 | 74.99 | 76.04 | 359万 |
| 6 | 2026-09-22 | 73.98 | 76.23 | 73.66 | 74.88 | 473万 |
| 7 | 2026-09-21 | 73.33 | 75.14 | 73.28 | 73.54 | 393万 |
| 8 | 2026-09-18 | 74.10 | 74.73 | 72.88 | 73.33 | 387万 |
| 9 | 2026-09-17 | 72.30 | 73.75 | 70.80 | 73.20 | 577万 |
| 10 | 2026-09-16 | 72.49 | 73.60 | 71.35 | 72.90 | 402万 |
| 11 | 2026-09-15 | 73.51 | 73.80 | 72.07 | 72.30 | 450万 |
| 12 | 2026-09-14 | 73.94 | 75.22 | 73.21 | 73.86 | 548万 |