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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.53 | 9.56 | 9.37 | 9.41 | -1.05% | 2.39 | 0.68% |
| 2025-11-18 | 9.52 | 9.55 | 9.48 | 9.51 | -0.10% | 2.18 | 0.62% |
| 2025-11-17 | 9.58 | 9.59 | 9.51 | 9.52 | -0.83% | 2.28 | 0.64% |
| 2025-11-14 | 9.63 | 9.67 | 9.60 | 9.60 | -0.83% | 2.10 | 0.59% |
| 2025-11-13 | 9.62 | 9.70 | 9.60 | 9.68 | +0.62% | 2.25 | 0.63% |
| 2025-11-12 | 9.70 | 9.71 | 9.55 | 9.62 | -0.82% | 2.92 | 0.82% |
| 2025-11-11 | 9.80 | 9.84 | 9.69 | 9.70 | -1.02% | 2.98 | 0.82% |
| 2025-11-10 | 9.70 | 9.86 | 9.67 | 9.80 | +0.82% | 3.98 | 1.10% |
| 2025-11-07 | 9.78 | 9.94 | 9.72 | 9.72 | -0.51% | 3.38 | 0.93% |
| 2025-11-06 | 9.74 | 9.85 | 9.74 | 9.77 | +0.41% | 3.28 | 0.90% |
| 2025-11-05 | 9.68 | 9.78 | 9.66 | 9.73 | -0.21% | 2.66 | 0.74% |
| 2025-11-04 | 9.85 | 9.85 | 9.71 | 9.75 | -1.22% | 4.14 | 1.14% |
| 2025-11-03 | 9.88 | 9.89 | 9.77 | 9.87 | -0.10% | 3.84 | 1.05% |
| 2025-10-31 | 10.01 | 10.07 | 9.88 | 9.88 | -3.42% | 11.23 | 3.04% |
| 2025-10-30 | 10.44 | 10.44 | 10.20 | 10.23 | -2.20% | 6.41 | 1.68% |
| 2025-10-29 | 10.17 | 10.46 | 10.14 | 10.46 | +3.05% | 8.51 | 2.21% |
| 2025-10-28 | 10.28 | 10.30 | 10.13 | 10.15 | -1.46% | 4.88 | 1.29% |
| 2025-10-27 | 10.26 | 10.34 | 10.19 | 10.30 | +1.28% | 6.34 | 1.66% |
| 2025-10-24 | 10.11 | 10.20 | 10.07 | 10.17 | +0.39% | 4.06 | 1.08% |
| 2025-10-23 | 10.01 | 10.13 | 9.92 | 10.13 | +0.80% | 3.86 | 1.04% |