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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.87 | 17.30 | 16.61 | 17.10 | +1.36% | 6.69 | 4.15% |
| 2025-06-23 | 15.89 | 17.01 | 15.88 | 16.87 | +4.98% | 6.40 | 4.06% |
| 2025-06-20 | 16.30 | 16.42 | 15.89 | 16.07 | -2.67% | 4.20 | 2.76% |
| 2025-06-19 | 17.60 | 17.77 | 16.48 | 16.51 | -5.06% | 7.26 | 4.55% |
| 2025-06-18 | 18.00 | 18.74 | 17.25 | 17.39 | +0.17% | 13.61 | 8.02% |
| 2025-06-17 | 16.99 | 17.67 | 16.78 | 17.36 | +2.12% | 10.64 | 6.49% |
| 2025-06-16 | 16.10 | 17.03 | 16.08 | 17.00 | +5.39% | 9.17 | 5.76% |
| 2025-06-13 | 16.38 | 16.73 | 16.09 | 16.13 | -1.77% | 3.34 | 2.17% |
| 2025-06-12 | 16.26 | 16.67 | 16.18 | 16.42 | 0.00% | 3.57 | 2.29% |
| 2025-06-11 | 16.16 | 16.64 | 16.09 | 16.42 | +2.05% | 5.06 | 3.26% |
| 2025-06-10 | 16.55 | 16.58 | 15.87 | 16.09 | -3.13% | 4.84 | 3.17% |
| 2025-06-09 | 16.54 | 16.92 | 16.43 | 16.61 | +1.28% | 5.27 | 3.35% |
| 2025-06-06 | 16.82 | 17.20 | 16.38 | 16.40 | -3.59% | 6.83 | 4.35% |
| 2025-06-05 | 16.20 | 17.40 | 16.20 | 17.01 | +4.55% | 10.66 | 6.74% |
| 2025-06-04 | 16.03 | 16.47 | 15.87 | 16.27 | -0.06% | 6.10 | 3.99% |
| 2025-06-03 | 16.37 | 16.63 | 16.06 | 16.28 | +1.88% | 8.60 | 5.55% |
| 2025-05-30 | 16.30 | 16.60 | 15.68 | 15.98 | -1.18% | 9.68 | 6.38% |
| 2025-05-29 | 14.70 | 16.17 | 14.70 | 16.17 | +10.00% | 5.94 | 4.05% |
| 2025-05-28 | 14.76 | 14.96 | 14.58 | 14.70 | -0.54% | 1.88 | 1.35% |
| 2025-05-27 | 14.91 | 15.04 | 14.70 | 14.78 | -0.87% | 1.87 | 1.33% |