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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.08 | 10.12 | 9.98 | 10.05 | -0.89% | 3.31 | 0.89% |
| 2025-10-21 | 10.10 | 10.28 | 10.07 | 10.14 | +0.40% | 5.70 | 1.51% |
| 2025-10-20 | 10.22 | 10.28 | 10.05 | 10.10 | +0.50% | 4.92 | 1.31% |
| 2025-10-17 | 10.45 | 10.52 | 10.03 | 10.05 | -3.83% | 8.03 | 2.11% |
| 2025-10-16 | 10.46 | 10.56 | 10.35 | 10.45 | -0.67% | 8.65 | 2.23% |
| 2025-10-15 | 10.24 | 10.52 | 10.16 | 10.52 | +3.14% | 10.20 | 2.65% |
| 2025-10-14 | 10.18 | 10.48 | 10.14 | 10.20 | +0.20% | 7.84 | 2.05% |
| 2025-10-13 | 10.01 | 10.21 | 10.00 | 10.18 | -1.26% | 5.50 | 1.47% |
| 2025-10-10 | 10.22 | 10.42 | 10.18 | 10.31 | +0.49% | 7.04 | 1.84% |
| 2025-10-09 | 10.20 | 10.31 | 10.08 | 10.26 | +0.29% | 6.14 | 1.62% |
| 2025-09-30 | 10.29 | 10.35 | 10.19 | 10.23 | -1.35% | 6.49 | 1.71% |
| 2025-09-29 | 9.93 | 10.54 | 9.88 | 10.37 | +4.43% | 11.70 | 3.07% |
| 2025-09-26 | 9.99 | 10.07 | 9.93 | 9.93 | -1.49% | 4.76 | 1.28% |
| 2025-09-25 | 9.78 | 10.29 | 9.75 | 10.08 | +3.07% | 10.11 | 2.69% |
| 2025-09-24 | 9.62 | 9.82 | 9.58 | 9.78 | +1.24% | 3.45 | 0.96% |
| 2025-09-23 | 9.80 | 9.81 | 9.50 | 9.66 | -1.83% | 4.80 | 1.35% |
| 2025-09-22 | 9.81 | 9.86 | 9.72 | 9.84 | +0.31% | 2.72 | 0.75% |
| 2025-09-19 | 9.88 | 9.92 | 9.79 | 9.81 | -0.81% | 3.16 | 0.87% |
| 2025-09-18 | 10.18 | 10.18 | 9.82 | 9.89 | -3.04% | 6.88 | 1.85% |
| 2025-09-17 | 10.07 | 10.21 | 10.01 | 10.20 | +1.29% | 5.12 | 1.36% |