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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.50 | 12.50 | 11.99 | 12.10 | -3.04% | 2.64 | 2.32% |
| 2026-04-20 | 12.76 | 12.77 | 12.43 | 12.48 | -2.19% | 2.15 | 1.82% |
| 2026-04-17 | 12.80 | 12.85 | 12.58 | 12.76 | -0.70% | 1.34 | 1.12% |
| 2026-04-16 | 12.63 | 12.90 | 12.59 | 12.85 | +1.82% | 1.67 | 1.39% |
| 2026-04-15 | 12.89 | 12.93 | 12.57 | 12.62 | -1.71% | 1.52 | 1.27% |
| 2026-04-14 | 12.95 | 12.99 | 12.73 | 12.84 | 0.00% | 1.76 | 1.46% |
| 2026-04-13 | 12.80 | 13.02 | 12.77 | 12.84 | -1.23% | 1.81 | 1.49% |
| 2026-04-10 | 12.75 | 13.18 | 12.75 | 13.00 | +1.96% | 2.93 | 2.38% |
| 2026-04-09 | 12.96 | 13.00 | 12.70 | 12.75 | -3.12% | 1.79 | 1.48% |
| 2026-04-08 | 12.86 | 13.18 | 12.84 | 13.16 | +4.20% | 2.58 | 2.10% |
| 2026-04-07 | 12.25 | 12.99 | 12.25 | 12.63 | +3.02% | 2.12 | 1.78% |
| 2026-04-03 | 12.55 | 12.60 | 12.24 | 12.26 | -1.37% | 1.02 | 0.87% |
| 2026-04-02 | 12.79 | 12.81 | 12.36 | 12.43 | -3.34% | 1.61 | 1.37% |
| 2026-04-01 | 12.75 | 13.00 | 12.60 | 12.86 | +2.72% | 1.87 | 1.55% |
| 2026-03-31 | 12.81 | 12.96 | 12.50 | 12.52 | -2.34% | 1.38 | 1.16% |
| 2026-03-30 | 12.68 | 12.87 | 12.51 | 12.82 | -0.23% | 1.68 | 1.40% |
| 2026-03-27 | 12.36 | 13.00 | 12.32 | 12.85 | +2.88% | 1.83 | 1.53% |
| 2026-03-26 | 12.95 | 12.95 | 12.49 | 12.49 | -3.55% | 1.40 | 1.17% |
| 2026-03-25 | 12.93 | 13.09 | 12.87 | 12.95 | +0.08% | 1.68 | 1.38% |
| 2026-03-24 | 12.85 | 12.95 | 12.48 | 12.94 | +2.21% | 1.98 | 1.66% |