金证股份 sh.600446
13.67
-1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.94 | 13.94 | 13.39 | 13.67 | -1.01% | 3.29 | 2.57% |
| 2026-05-21 | 14.16 | 14.68 | 13.81 | 13.81 | -2.47% | 5.50 | 4.09% |
| 2026-05-20 | 14.40 | 14.42 | 14.07 | 14.16 | -1.73% | 3.68 | 2.76% |
| 2026-05-19 | 14.23 | 14.64 | 14.15 | 14.41 | +2.05% | 8.24 | 6.09% |
| 2026-05-18 | 12.79 | 14.12 | 12.71 | 14.12 | +9.97% | 6.48 | 5.01% |
| 2026-05-15 | 13.21 | 13.29 | 12.74 | 12.84 | -2.73% | 2.85 | 2.33% |
| 2026-05-14 | 13.87 | 13.88 | 13.19 | 13.20 | -3.86% | 3.06 | 2.41% |
| 2026-05-13 | 13.87 | 13.88 | 13.57 | 13.73 | -1.08% | 2.67 | 2.07% |
| 2026-05-12 | 13.82 | 14.20 | 13.63 | 13.88 | -0.29% | 4.14 | 3.15% |
| 2026-05-11 | 13.73 | 13.98 | 13.57 | 13.92 | +1.09% | 4.18 | 3.23% |
| 2026-05-08 | 13.80 | 14.23 | 13.71 | 13.77 | -0.43% | 4.01 | 3.06% |
| 2026-05-07 | 13.87 | 13.92 | 13.65 | 13.83 | 0.00% | 2.87 | 2.21% |
| 2026-05-06 | 13.82 | 13.94 | 13.67 | 13.83 | +1.10% | 4.34 | 3.34% |
| 2026-04-30 | 13.48 | 13.83 | 13.45 | 13.68 | +1.33% | 3.29 | 2.56% |
| 2026-04-29 | 13.43 | 13.68 | 13.37 | 13.50 | +0.37% | 2.59 | 2.03% |
| 2026-04-28 | 13.50 | 13.73 | 13.40 | 13.45 | -1.10% | 2.87 | 2.25% |
| 2026-04-27 | 13.32 | 13.78 | 13.16 | 13.60 | +2.03% | 3.89 | 3.05% |
| 2026-04-24 | 13.46 | 13.70 | 13.28 | 13.33 | -1.91% | 3.34 | 2.65% |
| 2026-04-23 | 13.43 | 13.83 | 13.43 | 13.59 | +2.10% | 7.84 | 6.10% |
| 2026-04-22 | 12.00 | 13.31 | 11.88 | 13.31 | +10.00% | 5.93 | 4.89% |