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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.30 | 15.34 | 14.83 | 14.91 | -2.99% | 3.12 | 2.20% |
| 2025-05-23 | 15.37 | 15.75 | 15.32 | 15.37 | +0.07% | 3.62 | 2.46% |
| 2025-05-22 | 15.50 | 15.62 | 15.23 | 15.36 | -1.16% | 2.10 | 1.44% |
| 2025-05-21 | 15.57 | 15.88 | 15.34 | 15.54 | +0.26% | 2.97 | 2.01% |
| 2025-05-20 | 15.55 | 15.65 | 15.26 | 15.50 | -0.32% | 2.15 | 1.47% |
| 2025-05-19 | 15.12 | 15.75 | 15.12 | 15.55 | +3.25% | 3.89 | 2.66% |
| 2025-05-16 | 14.80 | 15.66 | 14.65 | 15.06 | +1.41% | 3.50 | 2.44% |
| 2025-05-15 | 15.28 | 15.34 | 14.83 | 14.85 | -4.01% | 3.14 | 2.21% |
| 2025-05-14 | 15.20 | 15.91 | 14.91 | 15.47 | +1.84% | 4.13 | 2.83% |
| 2025-05-13 | 15.48 | 15.48 | 15.13 | 15.19 | -2.13% | 2.49 | 1.72% |
| 2025-05-12 | 15.05 | 15.63 | 14.93 | 15.52 | +4.30% | 3.38 | 2.33% |
| 2025-05-09 | 15.30 | 15.30 | 14.87 | 14.88 | -3.00% | 2.09 | 1.48% |
| 2025-05-08 | 15.06 | 15.49 | 15.06 | 15.34 | +1.12% | 2.02 | 1.40% |
| 2025-05-07 | 15.80 | 15.99 | 15.04 | 15.17 | -0.72% | 3.08 | 2.12% |
| 2025-05-06 | 14.88 | 15.35 | 14.85 | 15.28 | +3.95% | 2.55 | 1.77% |