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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.39 | 9.41 | 9.27 | 9.39 | 0.00% | 5.72 | 1.65% |
| 2025-07-21 | 9.34 | 9.40 | 9.30 | 9.39 | +0.54% | 7.79 | 2.24% |
| 2025-07-18 | 9.33 | 9.37 | 9.29 | 9.34 | -0.11% | 4.55 | 1.31% |
| 2025-07-17 | 9.25 | 9.35 | 9.22 | 9.35 | +0.75% | 5.20 | 1.51% |
| 2025-07-16 | 9.35 | 9.35 | 9.23 | 9.28 | -0.43% | 4.26 | 1.23% |
| 2025-07-15 | 9.40 | 9.47 | 9.28 | 9.32 | -1.17% | 7.83 | 2.26% |
| 2025-07-14 | 9.68 | 9.68 | 9.35 | 9.43 | -1.36% | 9.78 | 2.79% |
| 2025-07-11 | 9.14 | 9.86 | 9.13 | 9.56 | +5.29% | 17.36 | 4.93% |
| 2025-07-10 | 8.97 | 9.15 | 8.95 | 9.08 | +0.67% | 5.02 | 1.49% |
| 2025-07-09 | 9.00 | 9.09 | 8.98 | 9.02 | -0.66% | 6.13 | 1.83% |
| 2025-07-08 | 8.99 | 9.18 | 8.90 | 9.08 | +3.95% | 11.73 | 3.44% |
| 2025-07-07 | 8.69 | 8.77 | 8.67 | 8.73 | +0.23% | 1.81 | 0.55% |
| 2025-07-04 | 8.75 | 8.83 | 8.66 | 8.71 | -0.45% | 3.41 | 1.04% |
| 2025-07-03 | 8.67 | 8.77 | 8.64 | 8.75 | +1.14% | 3.02 | 0.92% |
| 2025-07-02 | 8.62 | 8.70 | 8.60 | 8.66 | +0.46% | 2.16 | 0.67% |
| 2025-07-01 | 8.67 | 8.68 | 8.56 | 8.62 | -0.46% | 2.04 | 0.63% |
| 2025-06-30 | 8.68 | 8.70 | 8.59 | 8.66 | 0.00% | 2.94 | 0.91% |
| 2025-06-27 | 8.70 | 8.92 | 8.65 | 8.66 | -0.45% | 4.80 | 1.46% |
| 2025-06-26 | 8.84 | 8.88 | 8.67 | 8.70 | -0.90% | 4.49 | 1.37% |
| 2025-06-25 | 8.52 | 8.81 | 8.50 | 8.77 | +3.01% | 7.11 | 2.18% |