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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.21 | 9.43 | 9.15 | 9.33 | +0.97% | 3.22 | 0.94% |
| 2025-12-16 | 9.28 | 9.30 | 9.21 | 9.24 | -0.43% | 1.81 | 0.53% |
| 2025-12-15 | 9.22 | 9.35 | 9.19 | 9.28 | +0.32% | 2.21 | 0.64% |
| 2025-12-12 | 9.16 | 9.30 | 9.12 | 9.25 | +1.31% | 2.51 | 0.74% |
| 2025-12-11 | 9.28 | 9.29 | 9.13 | 9.13 | -1.83% | 1.89 | 0.56% |
| 2025-12-10 | 9.24 | 9.33 | 9.20 | 9.30 | +0.43% | 2.29 | 0.67% |
| 2025-12-09 | 9.30 | 9.35 | 9.24 | 9.26 | -0.96% | 2.11 | 0.61% |
| 2025-12-08 | 9.40 | 9.49 | 9.34 | 9.35 | +0.75% | 4.95 | 1.42% |
| 2025-12-05 | 9.14 | 9.32 | 9.10 | 9.28 | +1.75% | 3.91 | 1.14% |
| 2025-12-04 | 9.08 | 9.18 | 9.06 | 9.12 | +0.44% | 1.78 | 0.53% |
| 2025-12-03 | 9.10 | 9.13 | 9.06 | 9.08 | -0.11% | 1.59 | 0.47% |
| 2025-12-02 | 9.17 | 9.18 | 9.08 | 9.09 | -1.09% | 1.62 | 0.48% |
| 2025-12-01 | 9.15 | 9.20 | 9.14 | 9.19 | +0.44% | 1.96 | 0.57% |
| 2025-11-28 | 9.13 | 9.17 | 9.09 | 9.15 | +0.11% | 1.59 | 0.47% |
| 2025-11-27 | 9.13 | 9.22 | 9.13 | 9.14 | 0.00% | 1.38 | 0.41% |
| 2025-11-26 | 9.19 | 9.22 | 9.14 | 9.14 | -0.54% | 1.46 | 0.43% |
| 2025-11-25 | 9.21 | 9.27 | 9.18 | 9.19 | -0.11% | 2.01 | 0.59% |
| 2025-11-24 | 9.17 | 9.21 | 9.11 | 9.20 | +0.66% | 2.00 | 0.59% |
| 2025-11-21 | 9.32 | 9.40 | 9.13 | 9.14 | -2.87% | 4.10 | 1.20% |
| 2025-11-20 | 9.57 | 9.59 | 9.40 | 9.41 | 0.00% | 3.06 | 0.87% |