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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.64 | 20.30 | 19.55 | 19.86 | +0.56% | 10.91 | 5.80% |
| 2025-08-18 | 19.62 | 20.12 | 19.20 | 19.75 | +0.10% | 16.92 | 9.12% |
| 2025-08-15 | 18.50 | 19.85 | 18.20 | 19.73 | +5.23% | 15.01 | 8.18% |
| 2025-08-14 | 19.15 | 19.80 | 18.70 | 18.75 | -1.73% | 12.64 | 6.92% |
| 2025-08-13 | 18.30 | 19.19 | 18.01 | 19.08 | +4.03% | 12.25 | 6.93% |
| 2025-08-12 | 18.29 | 18.88 | 18.28 | 18.34 | +0.99% | 6.13 | 3.51% |
| 2025-08-11 | 17.90 | 18.28 | 17.88 | 18.16 | +1.00% | 5.86 | 3.41% |
| 2025-08-08 | 18.15 | 18.39 | 17.96 | 17.98 | -1.10% | 4.92 | 2.87% |
| 2025-08-07 | 18.51 | 18.68 | 17.98 | 18.18 | -2.47% | 5.52 | 3.20% |
| 2025-08-06 | 18.40 | 18.68 | 18.30 | 18.64 | +0.59% | 4.42 | 2.53% |
| 2025-08-05 | 18.85 | 19.02 | 18.37 | 18.53 | -1.70% | 5.80 | 3.30% |
| 2025-08-04 | 18.88 | 18.91 | 18.48 | 18.85 | -0.58% | 5.48 | 3.10% |
| 2025-08-01 | 18.82 | 19.18 | 18.63 | 18.96 | -0.32% | 5.95 | 3.32% |
| 2025-07-31 | 19.43 | 19.72 | 18.83 | 19.02 | -2.71% | 9.60 | 5.27% |
| 2025-07-30 | 20.90 | 20.94 | 19.51 | 19.55 | -6.68% | 15.32 | 8.06% |
| 2025-07-29 | 19.80 | 21.06 | 19.62 | 20.95 | +4.65% | 18.93 | 9.80% |
| 2025-07-28 | 18.84 | 20.36 | 18.74 | 20.02 | +6.43% | 19.62 | 10.59% |
| 2025-07-25 | 18.91 | 19.12 | 18.56 | 18.81 | -1.00% | 5.99 | 3.36% |
| 2025-07-24 | 18.72 | 19.06 | 18.57 | 19.00 | +0.96% | 6.65 | 3.72% |
| 2025-07-23 | 18.69 | 19.16 | 18.53 | 18.82 | +0.91% | 9.30 | 5.21% |