国金证券 sh.600109
8.74
-0.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.85 | 8.89 | 8.65 | 8.74 | -0.68% | 2.81 | 0.87% |
| 2026-05-21 | 8.89 | 9.21 | 8.80 | 8.80 | -0.68% | 4.32 | 1.29% |
| 2026-05-20 | 8.85 | 9.00 | 8.77 | 8.86 | -0.56% | 2.39 | 0.73% |
| 2026-05-19 | 8.80 | 8.95 | 8.75 | 8.91 | +1.14% | 2.19 | 0.67% |
| 2026-05-18 | 8.85 | 8.92 | 8.73 | 8.81 | -0.56% | 2.00 | 0.61% |
| 2026-05-15 | 9.03 | 9.10 | 8.80 | 8.86 | -2.21% | 2.97 | 0.90% |
| 2026-05-14 | 9.21 | 9.27 | 9.05 | 9.06 | -1.63% | 2.86 | 0.84% |
| 2026-05-13 | 9.24 | 9.30 | 9.15 | 9.21 | -0.97% | 2.86 | 0.84% |
| 2026-05-12 | 9.24 | 9.34 | 9.14 | 9.30 | +0.54% | 3.80 | 1.11% |
| 2026-05-11 | 9.03 | 9.32 | 8.97 | 9.25 | +2.44% | 5.69 | 1.67% |
| 2026-05-08 | 9.05 | 9.09 | 9.00 | 9.03 | -0.44% | 2.74 | 0.82% |
| 2026-05-07 | 9.21 | 9.22 | 9.03 | 9.07 | -0.98% | 3.47 | 1.03% |
| 2026-05-06 | 8.93 | 9.19 | 8.93 | 9.16 | +2.12% | 4.72 | 1.40% |
| 2026-04-30 | 8.94 | 9.12 | 8.92 | 8.97 | -0.22% | 3.60 | 1.08% |
| 2026-04-29 | 8.78 | 9.01 | 8.78 | 8.99 | +1.93% | 3.77 | 1.14% |
| 2026-04-28 | 8.74 | 8.96 | 8.74 | 8.82 | +0.68% | 3.62 | 1.10% |
| 2026-04-27 | 8.68 | 8.82 | 8.66 | 8.76 | +1.27% | 2.97 | 0.91% |
| 2026-04-24 | 8.62 | 8.79 | 8.62 | 8.65 | +1.17% | 4.21 | 1.31% |
| 2026-04-23 | 8.63 | 8.64 | 8.53 | 8.55 | -0.93% | 2.07 | 0.65% |
| 2026-04-22 | 8.53 | 8.66 | 8.51 | 8.63 | +0.82% | 1.77 | 0.56% |