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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.03 | 10.14 | 9.93 | 10.07 | +0.60% | 3.98 | 1.07% |
| 2025-09-15 | 10.04 | 10.10 | 10.00 | 10.01 | -0.30% | 3.32 | 0.89% |
| 2025-09-12 | 10.17 | 10.21 | 10.02 | 10.04 | -1.08% | 4.18 | 1.11% |
| 2025-09-11 | 9.80 | 10.18 | 9.74 | 10.15 | +3.36% | 6.84 | 1.84% |
| 2025-09-10 | 9.90 | 9.95 | 9.76 | 9.82 | -0.81% | 4.12 | 1.13% |
| 2025-09-09 | 9.90 | 9.98 | 9.84 | 9.90 | 0.00% | 3.73 | 1.01% |
| 2025-09-08 | 9.94 | 9.98 | 9.83 | 9.90 | -0.50% | 4.20 | 1.14% |
| 2025-09-05 | 9.89 | 9.97 | 9.81 | 9.95 | +0.91% | 5.34 | 1.45% |
| 2025-09-04 | 9.91 | 10.02 | 9.75 | 9.86 | -0.50% | 6.78 | 1.84% |
| 2025-09-03 | 10.26 | 10.28 | 9.86 | 9.91 | -2.75% | 6.76 | 1.81% |
| 2025-09-02 | 10.36 | 10.38 | 10.13 | 10.19 | -1.64% | 6.80 | 1.79% |
| 2025-09-01 | 10.41 | 10.44 | 10.25 | 10.36 | +0.48% | 6.63 | 1.73% |
| 2025-08-29 | 10.39 | 10.51 | 10.27 | 10.31 | +0.49% | 10.41 | 2.70% |
| 2025-08-28 | 10.11 | 10.26 | 9.92 | 10.26 | +1.48% | 8.78 | 2.34% |
| 2025-08-27 | 10.26 | 10.45 | 10.11 | 10.11 | -3.44% | 11.59 | 3.03% |
| 2025-08-26 | 10.41 | 10.64 | 10.39 | 10.47 | -0.10% | 8.03 | 2.06% |
| 2025-08-25 | 10.49 | 10.64 | 10.35 | 10.48 | +0.87% | 12.01 | 3.09% |
| 2025-08-22 | 10.14 | 10.40 | 10.11 | 10.39 | +2.26% | 10.26 | 2.69% |
| 2025-08-21 | 10.32 | 10.36 | 10.10 | 10.16 | -1.36% | 8.08 | 2.13% |
| 2025-08-20 | 9.93 | 10.48 | 9.90 | 10.30 | +3.41% | 14.21 | 3.74% |