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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.29 | 8.52 | 8.27 | 8.52 | +3.11% | 3.72 | 1.17% |
| 2025-06-23 | 8.16 | 8.30 | 8.13 | 8.26 | +0.84% | 1.69 | 0.54% |
| 2025-06-20 | 8.21 | 8.27 | 8.18 | 8.19 | -0.48% | 1.11 | 0.36% |
| 2025-06-19 | 8.30 | 8.33 | 8.18 | 8.23 | -1.18% | 1.66 | 0.54% |
| 2025-06-18 | 8.43 | 8.45 | 8.25 | 8.33 | -1.29% | 1.76 | 0.56% |
| 2025-06-17 | 8.43 | 8.45 | 8.39 | 8.44 | +0.12% | 1.47 | 0.46% |
| 2025-06-16 | 8.32 | 8.44 | 8.31 | 8.43 | +0.95% | 1.70 | 0.54% |
| 2025-06-13 | 8.41 | 8.44 | 8.31 | 8.35 | -1.05% | 1.88 | 0.60% |
| 2025-06-12 | 8.40 | 8.48 | 8.39 | 8.44 | 0.00% | 1.75 | 0.55% |
| 2025-06-11 | 8.37 | 8.54 | 8.33 | 8.44 | +1.30% | 2.46 | 0.77% |
| 2025-06-10 | 8.45 | 8.45 | 8.28 | 8.33 | -1.17% | 1.96 | 0.62% |
| 2025-06-09 | 8.44 | 8.50 | 8.39 | 8.43 | +0.71% | 2.34 | 0.74% |
| 2025-06-06 | 8.41 | 8.42 | 8.34 | 8.37 | -0.35% | 1.35 | 0.43% |
| 2025-06-05 | 8.36 | 8.41 | 8.34 | 8.40 | +0.47% | 1.99 | 0.63% |
| 2025-06-04 | 8.25 | 8.39 | 8.24 | 8.36 | +1.07% | 2.12 | 0.68% |
| 2025-06-03 | 8.17 | 8.30 | 8.16 | 8.27 | +0.60% | 1.56 | 0.50% |
| 2025-05-30 | 8.18 | 8.24 | 8.14 | 8.22 | -0.12% | 1.73 | 0.56% |
| 2025-05-29 | 8.10 | 8.23 | 8.09 | 8.23 | +1.83% | 1.79 | 0.58% |
| 2025-05-28 | 8.12 | 8.14 | 8.07 | 8.08 | -0.49% | 0.90 | 0.30% |
| 2025-05-27 | 8.11 | 8.14 | 8.06 | 8.12 | +0.12% | 1.10 | 0.36% |