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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.19 | 9.31 | 9.12 | 9.12 | -0.76% | 3.47 | 1.02% |
| 2026-02-12 | 9.20 | 9.21 | 9.15 | 9.19 | -0.11% | 1.94 | 0.57% |
| 2026-02-11 | 9.20 | 9.23 | 9.18 | 9.20 | +0.11% | 1.38 | 0.41% |
| 2026-02-10 | 9.22 | 9.24 | 9.18 | 9.19 | -0.33% | 1.51 | 0.44% |
| 2026-02-09 | 9.21 | 9.24 | 9.18 | 9.22 | +0.66% | 2.06 | 0.60% |
| 2026-02-06 | 9.18 | 9.26 | 9.15 | 9.16 | -0.87% | 2.24 | 0.66% |
| 2026-02-05 | 9.22 | 9.28 | 9.13 | 9.24 | +0.22% | 2.78 | 0.81% |
| 2026-02-04 | 9.13 | 9.25 | 9.09 | 9.22 | +0.99% | 2.95 | 0.87% |
| 2026-02-03 | 9.14 | 9.17 | 9.06 | 9.13 | +0.33% | 3.06 | 0.90% |
| 2026-02-02 | 9.30 | 9.44 | 9.09 | 9.10 | -2.36% | 4.57 | 1.33% |
| 2026-01-30 | 9.47 | 9.51 | 9.26 | 9.32 | -2.00% | 4.34 | 1.25% |
| 2026-01-29 | 9.38 | 9.53 | 9.33 | 9.51 | +1.17% | 4.95 | 1.42% |
| 2026-01-28 | 9.34 | 9.49 | 9.29 | 9.40 | +0.75% | 4.51 | 1.29% |
| 2026-01-27 | 9.40 | 9.41 | 9.19 | 9.33 | -0.85% | 4.83 | 1.40% |
| 2026-01-26 | 9.41 | 9.52 | 9.38 | 9.41 | 0.00% | 4.49 | 1.28% |
| 2026-01-23 | 9.39 | 9.44 | 9.34 | 9.41 | +0.43% | 2.86 | 0.82% |
| 2026-01-22 | 9.36 | 9.44 | 9.34 | 9.37 | +0.21% | 2.73 | 0.79% |
| 2026-01-21 | 9.37 | 9.41 | 9.32 | 9.35 | -0.53% | 2.64 | 0.76% |
| 2026-01-20 | 9.36 | 9.42 | 9.33 | 9.40 | +0.43% | 3.02 | 0.87% |
| 2026-01-19 | 9.32 | 9.40 | 9.30 | 9.36 | +0.21% | 2.47 | 0.71% |