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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.55 | 8.57 | 8.21 | 8.24 | -4.74% | 3.79 | 1.22% |
| 2026-03-20 | 8.76 | 8.81 | 8.65 | 8.65 | -0.92% | 2.55 | 0.79% |
| 2026-03-19 | 8.77 | 8.82 | 8.71 | 8.73 | -1.02% | 2.20 | 0.68% |
| 2026-03-18 | 8.90 | 8.90 | 8.80 | 8.82 | -0.56% | 2.19 | 0.67% |
| 2026-03-17 | 8.83 | 9.02 | 8.83 | 8.87 | +0.57% | 3.18 | 0.96% |
| 2026-03-16 | 8.80 | 8.85 | 8.75 | 8.82 | 0.00% | 1.92 | 0.59% |
| 2026-03-13 | 8.83 | 8.90 | 8.78 | 8.82 | -0.45% | 2.38 | 0.73% |
| 2026-03-12 | 8.81 | 8.89 | 8.79 | 8.86 | +0.45% | 1.95 | 0.60% |
| 2026-03-11 | 8.83 | 8.86 | 8.79 | 8.82 | +0.11% | 1.72 | 0.52% |
| 2026-03-10 | 8.80 | 8.88 | 8.79 | 8.81 | +0.69% | 1.89 | 0.58% |
| 2026-03-09 | 8.74 | 8.79 | 8.68 | 8.75 | -1.02% | 2.21 | 0.68% |
| 2026-03-06 | 8.70 | 8.87 | 8.69 | 8.84 | +1.38% | 1.87 | 0.57% |
| 2026-03-05 | 8.78 | 8.83 | 8.70 | 8.72 | +0.23% | 1.91 | 0.59% |
| 2026-03-04 | 8.79 | 8.85 | 8.69 | 8.70 | -1.81% | 2.81 | 0.87% |
| 2026-03-03 | 8.98 | 9.04 | 8.85 | 8.86 | -1.34% | 3.25 | 0.98% |
| 2026-03-02 | 9.07 | 9.08 | 8.92 | 8.98 | -1.64% | 3.25 | 0.97% |
| 2026-02-27 | 9.11 | 9.15 | 9.09 | 9.13 | +0.22% | 1.94 | 0.57% |
| 2026-02-26 | 9.20 | 9.20 | 9.10 | 9.11 | -0.76% | 2.53 | 0.75% |
| 2026-02-25 | 9.12 | 9.27 | 9.12 | 9.18 | +0.66% | 2.81 | 0.82% |
| 2026-02-24 | 9.15 | 9.18 | 9.11 | 9.12 | 0.00% | 1.97 | 0.58% |