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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.68 | 18.78 | 18.35 | 18.65 | -0.11% | 6.52 | 3.72% |
| 2025-07-21 | 18.85 | 18.98 | 18.50 | 18.67 | -1.16% | 7.23 | 4.08% |
| 2025-07-18 | 19.35 | 19.35 | 18.85 | 18.89 | -1.77% | 7.89 | 4.37% |
| 2025-07-17 | 19.35 | 19.50 | 19.12 | 19.23 | -0.62% | 7.43 | 4.07% |
| 2025-07-16 | 19.07 | 19.57 | 18.70 | 19.35 | +1.04% | 9.83 | 5.44% |
| 2025-07-15 | 19.28 | 19.89 | 19.06 | 19.15 | -2.89% | 11.30 | 6.19% |
| 2025-07-14 | 20.11 | 20.56 | 19.07 | 19.72 | -6.94% | 27.97 | 15.07% |
| 2025-07-11 | 19.10 | 21.19 | 18.65 | 21.19 | +10.02% | 30.94 | 16.10% |
| 2025-07-10 | 19.93 | 20.32 | 19.24 | 19.26 | -4.56% | 21.96 | 11.79% |
| 2025-07-09 | 18.70 | 20.55 | 18.43 | 20.18 | +8.03% | 29.00 | 15.50% |
| 2025-07-08 | 18.05 | 19.00 | 17.93 | 18.68 | +2.58% | 10.93 | 6.25% |
| 2025-07-07 | 18.45 | 18.77 | 18.15 | 18.21 | -0.98% | 8.52 | 4.88% |
| 2025-07-04 | 18.07 | 18.86 | 17.66 | 18.39 | +2.28% | 14.17 | 8.17% |
| 2025-07-03 | 17.70 | 18.09 | 17.48 | 17.98 | +1.70% | 8.42 | 5.00% |
| 2025-07-02 | 17.88 | 18.08 | 17.56 | 17.68 | -2.21% | 7.30 | 4.34% |
| 2025-07-01 | 19.01 | 19.07 | 17.68 | 18.08 | -4.69% | 15.96 | 9.32% |
| 2025-06-30 | 19.64 | 19.99 | 18.88 | 18.97 | -1.45% | 22.54 | 12.37% |
| 2025-06-27 | 18.46 | 20.26 | 18.28 | 19.25 | +4.51% | 29.24 | 15.87% |
| 2025-06-26 | 18.40 | 19.05 | 18.16 | 18.42 | +0.11% | 22.16 | 12.58% |
| 2025-06-25 | 16.90 | 18.80 | 16.81 | 18.40 | +7.60% | 18.18 | 10.66% |