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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.11 | 8.13 | 8.06 | 8.11 | -0.12% | 1.10 | 0.36% |
| 2025-05-23 | 8.18 | 8.25 | 8.12 | 8.12 | -0.96% | 1.55 | 0.50% |
| 2025-05-22 | 8.22 | 8.24 | 8.18 | 8.20 | -0.60% | 1.24 | 0.40% |
| 2025-05-21 | 8.25 | 8.28 | 8.23 | 8.25 | 0.00% | 1.14 | 0.37% |
| 2025-05-20 | 8.27 | 8.28 | 8.21 | 8.25 | +0.12% | 1.43 | 0.46% |
| 2025-05-19 | 8.27 | 8.28 | 8.20 | 8.24 | -0.24% | 1.34 | 0.43% |
| 2025-05-16 | 8.30 | 8.32 | 8.23 | 8.26 | -0.71% | 1.82 | 0.59% |
| 2025-05-15 | 8.34 | 8.40 | 8.27 | 8.32 | -0.94% | 2.57 | 0.82% |
| 2025-05-14 | 8.22 | 8.53 | 8.16 | 8.40 | +2.65% | 4.98 | 1.59% |
| 2025-05-13 | 8.28 | 8.28 | 8.15 | 8.18 | -0.12% | 2.07 | 0.67% |
| 2025-05-12 | 8.07 | 8.19 | 8.05 | 8.19 | +2.22% | 2.82 | 0.92% |
| 2025-05-09 | 8.12 | 8.13 | 7.96 | 8.01 | -1.34% | 2.16 | 0.83% |
| 2025-05-08 | 8.08 | 8.16 | 8.04 | 8.12 | +0.24% | 2.14 | 0.81% |
| 2025-05-07 | 8.24 | 8.40 | 8.08 | 8.10 | +0.12% | 3.71 | 1.40% |
| 2025-05-06 | 8.05 | 8.11 | 8.02 | 8.09 | +0.99% | 2.70 | 1.03% |