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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.60 | 8.63 | 8.54 | 8.56 | -0.58% | 1.62 | 0.51% |
| 2026-04-20 | 8.66 | 8.68 | 8.60 | 8.61 | -0.46% | 1.52 | 0.47% |
| 2026-04-17 | 8.68 | 8.70 | 8.61 | 8.65 | -0.46% | 1.34 | 0.42% |
| 2026-04-16 | 8.68 | 8.73 | 8.66 | 8.69 | +0.23% | 1.75 | 0.54% |
| 2026-04-15 | 8.71 | 8.73 | 8.65 | 8.67 | -0.23% | 1.52 | 0.47% |
| 2026-04-14 | 8.71 | 8.73 | 8.59 | 8.69 | +1.16% | 2.12 | 0.66% |
| 2026-04-13 | 8.50 | 8.70 | 8.47 | 8.59 | +0.82% | 2.40 | 0.75% |
| 2026-04-10 | 8.46 | 8.73 | 8.44 | 8.52 | +1.91% | 3.76 | 1.18% |
| 2026-04-09 | 8.46 | 8.48 | 8.35 | 8.36 | -1.99% | 1.54 | 0.50% |
| 2026-04-08 | 8.36 | 8.53 | 8.33 | 8.53 | +3.52% | 2.87 | 0.92% |
| 2026-04-07 | 8.27 | 8.30 | 8.20 | 8.24 | -0.36% | 1.15 | 0.38% |
| 2026-04-03 | 8.35 | 8.38 | 8.20 | 8.27 | -0.72% | 1.33 | 0.43% |
| 2026-04-02 | 8.46 | 8.46 | 8.30 | 8.33 | -1.65% | 1.75 | 0.57% |
| 2026-04-01 | 8.46 | 8.49 | 8.40 | 8.47 | +1.07% | 1.50 | 0.48% |
| 2026-03-31 | 8.40 | 8.53 | 8.37 | 8.38 | -0.24% | 1.99 | 0.64% |
| 2026-03-30 | 8.26 | 8.41 | 8.24 | 8.40 | +0.48% | 1.57 | 0.51% |
| 2026-03-27 | 8.25 | 8.39 | 8.23 | 8.36 | +0.72% | 1.39 | 0.45% |
| 2026-03-26 | 8.38 | 8.42 | 8.26 | 8.30 | -1.19% | 1.74 | 0.56% |
| 2026-03-25 | 8.37 | 8.47 | 8.33 | 8.40 | +0.72% | 2.14 | 0.69% |
| 2026-03-24 | 8.34 | 8.38 | 8.21 | 8.34 | +1.21% | 2.04 | 0.66% |