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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.42 | 9.49 | 9.32 | 9.34 | -0.64% | 3.91 | 1.12% |
| 2026-01-15 | 9.49 | 9.53 | 9.38 | 9.40 | -1.16% | 4.20 | 1.20% |
| 2026-01-14 | 9.59 | 9.77 | 9.46 | 9.51 | -0.73% | 6.93 | 1.94% |
| 2026-01-13 | 9.70 | 9.74 | 9.53 | 9.58 | -0.73% | 4.95 | 1.39% |
| 2026-01-12 | 9.49 | 9.66 | 9.45 | 9.65 | +1.69% | 5.32 | 1.50% |
| 2026-01-09 | 9.44 | 9.53 | 9.42 | 9.49 | +0.64% | 3.58 | 1.02% |
| 2026-01-08 | 9.58 | 9.59 | 9.41 | 9.43 | -1.98% | 5.41 | 1.54% |
| 2026-01-07 | 9.72 | 9.72 | 9.52 | 9.62 | -0.82% | 4.21 | 1.18% |
| 2026-01-06 | 9.41 | 9.72 | 9.38 | 9.70 | +2.97% | 7.59 | 2.13% |
| 2026-01-05 | 9.31 | 9.43 | 9.29 | 9.42 | +1.29% | 3.26 | 0.94% |
| 2025-12-31 | 9.37 | 9.40 | 9.28 | 9.30 | -0.64% | 1.93 | 0.56% |
| 2025-12-30 | 9.32 | 9.41 | 9.30 | 9.36 | +0.32% | 1.70 | 0.49% |
| 2025-12-29 | 9.38 | 9.40 | 9.30 | 9.33 | -0.32% | 2.10 | 0.61% |
| 2025-12-26 | 9.29 | 9.43 | 9.29 | 9.36 | +0.54% | 3.49 | 1.01% |
| 2025-12-25 | 9.27 | 9.35 | 9.24 | 9.31 | +0.54% | 2.24 | 0.65% |
| 2025-12-24 | 9.17 | 9.28 | 9.15 | 9.26 | +0.87% | 2.00 | 0.58% |
| 2025-12-23 | 9.25 | 9.27 | 9.14 | 9.18 | -0.76% | 2.17 | 0.64% |
| 2025-12-22 | 9.26 | 9.31 | 9.25 | 9.25 | -0.32% | 1.79 | 0.52% |
| 2025-12-19 | 9.28 | 9.35 | 9.22 | 9.28 | 0.00% | 2.17 | 0.63% |
| 2025-12-18 | 9.35 | 9.37 | 9.26 | 9.28 | -0.54% | 1.93 | 0.56% |