金诚信
sh603979 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
69.13
涨跌幅
-4.67%
成交量
6,011,900 股
成交额
423,947,520 元
换手率
0.96%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 72.52 | 69.13 | 72.52 | 68.88 | -4.67% | 6,011,900 | 423,947,520 | 0.96 |
| 2026-10-13 | 70.99 | 72.52 | 73.86 | 70.24 | +1.63% | 4,921,400 | 354,434,912 | 0.79 |
| 2026-10-12 | 75.15 | 71.36 | 75.18 | 71.35 | -4.92% | 4,900,400 | 355,785,408 | 0.79 |
| 2026-10-09 | 71.24 | 75.05 | 75.50 | 71.24 | +4.05% | 6,702,300 | 495,393,568 | 1.07 |
| 2026-10-08 | 72.32 | 72.13 | 73.20 | 71.22 | -0.21% | 3,449,300 | 248,793,536 | 0.55 |
| 2026-09-30 | 72.26 | 72.28 | 73.39 | 71.80 | -0.10% | 2,826,900 | 205,480,368 | 0.45 |
| 2026-09-29 | 71.80 | 72.35 | 72.63 | 70.24 | +1.74% | 3,249,400 | 232,289,056 | 0.52 |
| 2026-09-28 | 71.54 | 71.11 | 71.60 | 69.99 | -1.71% | 3,121,100 | 221,402,160 | 0.50 |
| 2026-09-24 | 75.72 | 72.35 | 76.09 | 72.33 | -4.85% | 4,509,100 | 331,769,248 | 0.72 |
| 2026-09-23 | 75.65 | 76.04 | 76.90 | 74.99 | +1.55% | 3,590,100 | 273,066,496 | 0.58 |
| 2026-09-22 | 73.98 | 74.88 | 76.23 | 73.66 | +1.82% | 4,727,900 | 354,150,848 | 0.76 |
| 2026-09-21 | 73.33 | 73.54 | 75.14 | 73.28 | +0.29% | 3,932,700 | 290,895,232 | 0.63 |
| 2026-09-18 | 74.10 | 73.33 | 74.73 | 72.88 | +0.18% | 3,865,300 | 284,217,152 | 0.62 |
| 2026-09-17 | 72.30 | 73.20 | 73.75 | 70.80 | +0.41% | 5,767,900 | 418,401,088 | 0.92 |
| 2026-09-16 | 72.49 | 72.90 | 73.60 | 71.35 | +0.83% | 4,016,900 | 291,692,096 | 0.64 |
| 2026-09-15 | 73.51 | 72.30 | 73.80 | 72.07 | -2.11% | 4,503,600 | 327,448,672 | 0.72 |
| 2026-09-14 | 73.94 | 73.86 | 75.22 | 73.21 | -1.52% | 5,480,000 | 407,004,960 | 0.88 |
| 2026-09-11 | 75.90 | 75.00 | 75.90 | 72.36 | -6.41% | 13,110,000 | 971,733,568 | 2.10 |
| 2026-09-10 | 81.70 | 80.14 | 82.75 | 79.66 | -2.92% | 7,416,400 | 597,880,640 | 1.19 |
| 2026-09-09 | 79.00 | 82.55 | 83.02 | 79.00 | +2.67% | 7,740,600 | 630,798,528 | 1.24 |
| 2026-09-08 | 80.01 | 80.40 | 81.98 | 78.55 | +2.49% | 9,403,200 | 758,382,976 | 1.51 |
| 2026-09-07 | 78.83 | 78.45 | 79.99 | 77.18 | -1.37% | 7,259,400 | 568,760,640 | 1.16 |
| 2026-09-04 | 80.50 | 79.54 | 81.32 | 78.97 | -0.23% | 3,841,800 | 307,738,400 | 0.62 |
| 2026-09-03 | 79.48 | 79.72 | 80.58 | 78.60 | +1.12% | 5,515,400 | 439,964,032 | 0.88 |
| 2026-09-02 | 81.24 | 78.84 | 81.99 | 77.50 | -4.09% | 8,006,200 | 632,712,000 | 1.28 |
| 2026-09-01 | 81.98 | 82.20 | 83.79 | 80.70 | +0.59% | 12,463,400 | 1,026,439,424 | 2.00 |
| 2026-08-31 | 79.68 | 81.72 | 81.72 | 77.23 | +0.00% | 12,289,300 | 973,788,352 | 1.97 |
| 2026-08-28 | 80.30 | 81.72 | 82.53 | 78.17 | +1.71% | 8,699,100 | 703,218,688 | 1.39 |
| 2026-08-27 | 80.70 | 80.35 | 81.76 | 79.64 | -0.45% | 11,815,400 | 952,475,200 | 1.89 |
| 2026-08-26 | 75.64 | 80.71 | 80.71 | 75.17 | +10.00% | 6,471,000 | 513,267,616 | 1.04 |
需要全历史数据与程序化访问？
查看 金诚信 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603979 获取全部历史日线。