金诚信（603979）历史行情

以下为金诚信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	71.240	75.050	75.500	71.240	2.920	4.048%	670.24万	4.95亿	1.074%
2026-10-08	72.320	72.130	73.200	71.220	-0.150	-0.208%	3.45万	0.00亿	0.000%
2026-10-07	72.260	72.280	73.390	71.800	-0.070	-0.097%	282.69万	2.05亿	0.453%
2026-10-06	72.260	72.280	73.390	71.800	-0.070	-0.097%	282.69万	2.05亿	0.453%
2026-10-05	72.260	72.280	73.390	71.800	-0.070	-0.097%	282.69万	2.05亿	0.453%
2026-10-02	72.260	72.280	73.390	71.800	-0.070	-0.097%	282.69万	2.05亿	0.453%
2026-10-01	72.260	72.280	73.390	71.800	-0.070	-0.097%	282.69万	2.05亿	0.453%
2026-09-30	72.260	72.280	73.390	71.800	-0.070	-0.097%	2.83万	0.00亿	0.000%
2026-09-29	71.800	72.350	72.630	70.240	1.240	1.744%	3.25万	0.00亿	0.000%
2026-09-28	71.540	71.110	71.600	69.990	-1.240	-1.714%	3.12万	0.00亿	0.000%
2026-09-27	75.720	72.350	76.090	72.330	-3.690	-4.853%	450.91万	3.32亿	0.723%
2026-09-24	75.720	72.350	76.090	72.330	-3.690	-4.853%	4.51万	0.00亿	0.000%
2026-09-23	75.650	76.040	76.900	74.990	1.160	1.549%	3.59万	0.00亿	0.000%
2026-09-22	73.980	74.880	76.230	73.660	1.340	1.822%	4.73万	0.00亿	0.000%
2026-09-21	73.330	73.540	75.140	73.280	0.210	0.286%	3.93万	0.00亿	0.000%
2026-09-18	74.100	73.330	74.730	72.880	0.130	0.178%	3.87万	0.00亿	0.000%
2026-09-17	72.300	73.200	73.750	70.800	0.300	0.412%	5.77万	0.00亿	0.000%
2026-09-16	72.490	72.900	73.600	71.350	0.600	0.830%	4.02万	0.00亿	0.000%
2026-09-15	73.510	72.300	73.800	72.070	-1.560	-2.112%	4.50万	0.00亿	0.000%
2026-09-14	73.940	73.860	75.220	73.210	-1.140	-1.520%	5.48万	0.00亿	0.000%
2026-09-11	75.900	75.000	75.900	72.360	-5.140	-6.414%	13.11万	0.00亿	0.000%
2026-09-10	81.700	80.140	82.750	79.660	-2.410	-2.919%	7.42万	0.00亿	0.000%
2026-09-09	79.000	82.550	83.020	79.000	2.150	2.674%	7.74万	0.00亿	0.000%
2026-09-08	80.010	80.400	81.980	78.550	1.950	2.486%	9.40万	0.00亿	0.000%
2026-09-07	78.830	78.450	79.990	77.180	-1.090	-1.370%	7.26万	0.00亿	0.000%
2026-09-04	80.500	79.540	81.320	78.970	-0.180	-0.226%	3.84万	0.00亿	0.000%
2026-09-03	79.480	79.720	80.580	78.600	0.880	1.116%	5.52万	0.00亿	0.000%
2026-09-02	81.240	78.840	81.990	77.500	-3.360	-4.088%	8.01万	0.00亿	0.000%
2026-09-01	81.980	82.200	83.790	80.700	0.480	0.587%	12.46万	0.00亿	0.000%
2026-08-31	79.680	81.720	81.720	77.230	0.000	0.000%	12.29万	0.00亿	0.000%
2026-08-28	80.300	81.720	82.530	78.170	1.370	1.705%	8.70万	0.00亿	0.000%
2026-08-27	80.700	80.350	81.760	79.640	-0.360	-0.446%	11.82万	0.00亿	0.000%
2026-08-26	75.640	80.710	80.710	75.170	7.340	10.004%	6.47万	0.00亿	0.000%
2026-08-25	74.250	73.370	75.120	72.210	-0.970	-1.305%	6.52万	0.00亿	0.000%
2026-08-24	76.220	74.340	77.680	73.540	-0.760	-1.012%	6.42万	0.00亿	0.000%
2026-08-21	75.580	75.100	76.370	74.210	0.200	0.267%	5.23万	0.00亿	0.000%
2026-08-20	75.160	74.900	77.500	73.680	2.050	2.814%	7.35万	0.00亿	0.000%
2026-08-19	74.000	72.850	76.600	72.430	-4.030	-5.242%	9.30万	0.00亿	0.000%
2026-08-18	76.580	76.880	78.200	75.930	-0.710	-0.915%	8.08万	0.00亿	0.000%
2026-08-17	78.120	77.590	79.220	76.810	0.940	1.226%	8.61万	0.00亿	0.000%
2026-08-14	72.070	76.650	77.100	70.990	4.320	5.973%	12.08万	0.00亿	0.000%
2026-08-13	74.500	72.330	74.610	72.180	-2.250	-3.017%	7.06万	0.00亿	0.000%
2026-08-12	76.000	74.580	76.790	74.020	-1.430	-1.881%	8.40万	0.00亿	0.000%
2026-08-11	79.950	76.010	80.860	76.010	-4.170	-5.201%	9.18万	0.00亿	0.000%
2026-08-10	79.240	80.180	80.870	77.410	0.990	1.250%	7.75万	0.00亿	0.000%
2026-08-07	77.920	79.190	80.070	76.300	0.790	1.008%	10.67万	0.00亿	0.000%
2026-08-06	81.040	78.400	81.130	77.220	-0.280	-0.356%	11.35万	0.00亿	0.000%
2026-08-05	73.500	78.680	78.680	72.900	7.150	9.996%	11.06万	0.00亿	0.000%
2026-08-04	71.650	71.530	72.960	70.140	-0.030	-0.042%	7.15万	0.00亿	0.000%
2026-08-03	74.240	71.560	74.420	70.800	-2.680	-3.610%	6.09万	0.00亿	0.000%
2026-07-31	74.500	74.240	76.950	72.580	0.160	0.216%	7.58万	0.00亿	0.000%
2026-07-30	73.880	74.080	74.960	71.360	0.610	0.830%	10.91万	0.00亿	0.000%
2026-07-29	71.740	73.470	74.000	70.000	2.020	2.827%	7.24万	0.00亿	0.000%
2026-07-28	70.560	71.450	72.120	69.940	-0.450	-0.626%	7.00万	0.00亿	0.000%
2026-07-27	70.880	71.900	71.990	69.300	2.350	3.379%	6.34万	0.00亿	0.000%
2026-07-24	71.820	69.550	72.000	68.780	-4.740	-6.380%	10.99万	0.00亿	0.000%
2026-07-23	72.950	74.290	76.640	71.260	1.340	1.837%	15.51万	0.00亿	0.000%
2026-07-22	67.000	72.950	72.960	67.000	6.620	9.980%	17.80万	0.00亿	0.000%
2026-07-21	63.660	66.330	67.360	63.430	3.140	4.969%	10.76万	0.00亿	0.000%
2026-07-20	61.320	63.190	64.320	61.120	2.430	3.999%	7.77万	0.00亿	0.000%
2026-07-17	65.010	60.760	65.660	60.610	-5.090	-7.730%	9.64万	0.00亿	0.000%
2026-07-16	63.520	65.850	69.040	63.500	1.330	2.061%	10.07万	0.00亿	0.000%
2026-07-15	67.000	64.520	68.500	64.000	-2.580	-3.845%	7.09万	0.00亿	0.000%
2026-07-14	64.820	67.100	67.600	63.500	1.630	2.490%	11.47万	0.00亿	0.000%
2026-07-13	63.890	65.470	66.210	62.800	0.220	0.337%	6.84万	0.00亿	0.000%
2026-07-10	65.350	65.250	66.990	62.090	-0.590	-0.896%	10.68万	0.00亿	0.000%
2026-07-09	63.240	65.840	66.300	58.890	1.680	2.618%	14.21万	0.00亿	0.000%
2026-07-08	63.340	64.160	65.670	61.950	0.520	0.817%	8.13万	0.00亿	0.000%
2026-07-07	63.640	63.640	64.260	61.940	-0.840	-1.303%	8.02万	0.00亿	0.000%
2026-07-06	63.670	64.480	66.080	63.670	0.720	1.129%	8.99万	0.00亿	0.000%
2026-07-03	64.130	63.760	65.450	62.190	2.720	4.456%	15.84万	0.00亿	0.000%
2026-07-02	58.190	61.040	61.870	58.000	3.060	5.278%	20.99万	0.00亿	0.000%
2026-07-01	58.080	57.980	58.340	56.490	-0.390	-0.668%	13.64万	0.00亿	0.000%
2026-06-30	61.820	58.370	61.820	57.740	-3.440	-5.565%	14.55万	0.00亿	0.000%
2026-06-29	59.340	61.810	62.330	58.770	2.550	4.303%	11.63万	0.00亿	0.000%
2026-06-26	62.640	59.260	62.890	58.940	-3.340	-5.335%	12.42万	0.00亿	0.000%
2026-06-25	67.340	62.600	68.120	62.240	-6.620	-9.564%	21.20万	0.00亿	0.000%
2026-06-24	68.670	69.220	69.320	67.670	0.170	0.246%	7.58万	0.00亿	0.000%
2026-06-23	74.320	69.050	74.320	68.630	-6.170	-8.203%	12.26万	0.00亿	0.000%
2026-06-22	72.140	75.220	75.610	71.140	2.430	3.338%	14.11万	0.00亿	0.000%
2026-06-18	74.710	72.790	77.290	72.000	-3.850	-5.023%	12.29万	0.00亿	0.000%
2026-06-17	71.340	76.640	76.720	71.340	4.570	6.341%	12.47万	0.00亿	0.000%
2026-06-16	76.790	72.070	76.790	71.200	-5.110	-6.621%	15.87万	0.00亿	0.000%
2026-06-15	72.960	77.180	77.180	72.960	7.080	10.100%	16.05万	0.00亿	0.000%
2026-06-12	69.220	70.100	72.540	67.500	2.650	3.929%	10.29万	0.00亿	0.000%
2026-06-11	64.660	67.450	68.100	64.340	1.930	2.946%	6.74万	0.00亿	0.000%
2026-06-10	67.160	65.520	67.180	64.550	-2.980	-4.350%	7.34万	0.00亿	0.000%
2026-06-09	66.210	68.500	68.840	64.600	3.020	4.612%	6.66万	0.00亿	0.000%
2026-06-08	67.130	65.480	67.920	64.550	-5.410	-7.632%	9.31万	0.00亿	0.000%
2026-06-05	71.340	70.890	74.160	69.390	-0.450	-0.631%	5.46万	0.00亿	0.000%
2026-06-04	72.890	71.340	73.240	70.220	-2.500	-3.386%	6.67万	0.00亿	0.000%
2026-06-03	74.840	73.840	77.200	73.350	-1.850	-2.444%	8.52万	0.00亿	0.000%
2026-06-02	73.290	75.690	77.060	72.650	3.040	4.184%	9.44万	0.00亿	0.000%
2026-06-01	73.340	72.650	75.310	72.030	-0.870	-1.183%	7.38万	0.00亿	0.000%
2026-05-29	72.670	73.520	74.200	71.580	2.180	3.056%	9.47万	0.00亿	0.000%
2026-05-28	72.140	71.340	72.720	69.330	-0.930	-1.287%	7.41万	0.00亿	0.000%
2026-05-27	72.990	72.270	73.940	71.340	-2.220	-2.980%	8.57万	0.00亿	0.000%
2026-05-26	69.210	74.490	74.520	68.340	5.300	7.660%	16.55万	0.00亿	0.000%
2026-05-25	67.080	69.190	70.540	66.850	3.520	5.360%	13.88万	0.00亿	0.000%
2026-05-22	62.840	65.670	66.270	62.500	2.830	4.504%	10.59万	0.00亿	0.000%
2026-05-21	63.100	62.840	66.540	62.650	0.450	0.721%	13.47万	0.00亿	0.000%
2026-05-20	64.390	62.390	64.390	60.550	-2.660	-4.089%	13.36万	0.00亿	0.000%
2026-05-19	62.160	65.050	65.140	61.880	2.510	4.013%	11.55万	0.00亿	0.000%
2026-05-18	61.340	62.540	62.970	59.870	0.250	0.401%	9.64万	0.00亿	0.000%
2026-05-15	64.940	62.290	65.780	61.520	-3.550	-5.392%	11.66万	0.00亿	0.000%
2026-05-14	68.070	65.840	68.340	65.840	-3.020	-4.386%	8.29万	0.00亿	0.000%
2026-05-13	67.680	68.860	69.340	66.000	1.920	2.868%	16.09万	0.00亿	0.000%
2026-05-12	66.540	66.940	68.670	65.440	2.600	4.041%	15.35万	0.00亿	0.000%
2026-05-11	65.350	64.340	66.090	63.740	-1.670	-2.530%	10.70万	0.00亿	0.000%
2026-05-08	65.850	66.010	66.940	63.570	-0.840	-1.257%	12.02万	0.00亿	0.000%
2026-05-07	65.240	66.850	68.320	64.070	3.390	5.342%	12.94万	0.00亿	0.000%
2026-05-06	62.220	63.460	63.830	60.400	1.820	2.953%	10.85万	0.00亿	0.000%
2026-04-30	61.900	61.640	62.490	60.940	-0.530	-0.853%	7.81万	0.00亿	0.000%
2026-04-29	59.140	62.170	62.590	59.110	2.530	4.242%	9.53万	0.00亿	0.000%
2026-04-28	60.240	59.640	60.820	59.100	-1.510	-2.469%	7.62万	0.00亿	0.000%
2026-04-27	61.540	61.150	62.220	61.090	-0.690	-1.116%	6.28万	0.00亿	0.000%
2026-04-24	61.540	61.840	62.220	60.200	-0.400	-0.643%	6.57万	0.00亿	0.000%
2026-04-23	63.490	62.240	64.670	61.530	-1.600	-2.506%	8.31万	0.00亿	0.000%
2026-04-22	62.420	63.840	64.340	62.040	0.770	1.221%	9.05万	0.00亿	0.000%
2026-04-21	62.540	63.070	63.120	61.120	0.020	0.032%	7.58万	0.00亿	0.000%
2026-04-20	63.060	63.050	64.340	62.300	0.830	1.334%	8.61万	0.00亿	0.000%
2026-04-17	62.570	62.220	63.460	61.560	-0.830	-1.316%	7.58万	0.00亿	0.000%
2026-04-16	62.710	63.050	63.440	62.210	0.960	1.546%	7.28万	0.00亿	0.000%
2026-04-15	64.120	62.090	65.390	61.930	-0.150	-0.241%	9.37万	0.00亿	0.000%
2026-04-14	61.140	62.240	63.360	60.720	2.930	4.940%	11.52万	0.00亿	0.000%
2026-04-13	60.010	59.310	60.420	59.140	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-10	61.300	60.090	61.440	60.020	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-09	60.590	60.940	61.830	60.050	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-08	59.450	61.660	61.940	59.450	0.000	0.000%	14.88万	0.00亿	0.000%
2026-04-07	57.350	56.720	57.770	56.430	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-03	57.900	57.150	58.170	56.900	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-02	59.340	57.560	59.340	56.900	0.000	0.000%	10.36万	0.00亿	0.000%
2026-04-01	58.020	59.630	60.770	58.010	0.000	0.000%	13.33万	0.00亿	0.000%