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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.05 | 10.12 | 9.92 | 9.96 | -1.39% | 7.27 | 1.96% |
| 2025-08-18 | 10.16 | 10.27 | 9.99 | 10.10 | +1.20% | 13.86 | 3.68% |
| 2025-08-15 | 9.66 | 10.08 | 9.61 | 9.98 | +2.99% | 14.09 | 3.82% |
| 2025-08-14 | 9.72 | 9.93 | 9.64 | 9.69 | -0.31% | 10.09 | 2.78% |
| 2025-08-13 | 9.54 | 9.81 | 9.46 | 9.72 | +2.53% | 10.46 | 2.91% |
| 2025-08-12 | 9.48 | 9.49 | 9.42 | 9.48 | +0.53% | 3.39 | 0.97% |
| 2025-08-11 | 9.30 | 9.47 | 9.29 | 9.43 | +1.51% | 4.15 | 1.19% |
| 2025-08-08 | 9.33 | 9.36 | 9.28 | 9.29 | -0.85% | 2.45 | 0.71% |
| 2025-08-07 | 9.36 | 9.42 | 9.30 | 9.37 | +0.32% | 3.58 | 1.03% |
| 2025-08-06 | 9.35 | 9.38 | 9.28 | 9.34 | -0.11% | 3.19 | 0.92% |
| 2025-08-05 | 9.29 | 9.44 | 9.29 | 9.35 | +0.75% | 3.72 | 1.07% |
| 2025-08-04 | 9.20 | 9.30 | 9.20 | 9.28 | +0.32% | 2.74 | 0.80% |
| 2025-08-01 | 9.28 | 9.38 | 9.23 | 9.25 | -0.43% | 3.21 | 0.93% |
| 2025-07-31 | 9.44 | 9.55 | 9.25 | 9.29 | -2.31% | 5.51 | 1.58% |
| 2025-07-30 | 9.59 | 9.63 | 9.41 | 9.51 | -1.04% | 5.08 | 1.43% |
| 2025-07-29 | 9.53 | 9.62 | 9.41 | 9.61 | +0.31% | 5.33 | 1.51% |
| 2025-07-28 | 9.59 | 9.70 | 9.49 | 9.58 | +0.21% | 5.67 | 1.59% |
| 2025-07-25 | 9.65 | 9.68 | 9.54 | 9.56 | -0.93% | 5.61 | 1.57% |
| 2025-07-24 | 9.35 | 9.66 | 9.33 | 9.65 | +2.77% | 10.28 | 2.90% |
| 2025-07-23 | 9.44 | 9.59 | 9.37 | 9.39 | 0.00% | 8.80 | 2.50% |