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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.10 | 13.20 | 12.52 | 12.66 | -4.96% | 2.44 | 2.02% |
| 2026-03-20 | 13.84 | 13.89 | 13.32 | 13.32 | -3.69% | 2.01 | 1.57% |
| 2026-03-19 | 13.82 | 14.03 | 13.76 | 13.83 | -1.21% | 1.56 | 1.20% |
| 2026-03-18 | 14.09 | 14.17 | 13.85 | 14.00 | -0.57% | 1.58 | 1.20% |
| 2026-03-17 | 14.19 | 14.44 | 14.06 | 14.08 | -0.56% | 1.87 | 1.40% |
| 2026-03-16 | 14.02 | 14.25 | 13.97 | 14.16 | +1.00% | 1.88 | 1.42% |
| 2026-03-13 | 14.30 | 14.38 | 13.99 | 14.02 | -2.57% | 1.75 | 1.32% |
| 2026-03-12 | 14.24 | 14.53 | 14.22 | 14.39 | +0.63% | 1.44 | 1.06% |
| 2026-03-11 | 14.43 | 14.44 | 14.24 | 14.30 | -0.56% | 1.31 | 0.97% |
| 2026-03-10 | 14.51 | 14.66 | 14.31 | 14.38 | +0.28% | 1.79 | 1.31% |
| 2026-03-09 | 14.28 | 14.45 | 14.04 | 14.34 | -1.10% | 1.95 | 1.46% |
| 2026-03-06 | 14.10 | 14.55 | 14.09 | 14.50 | +2.47% | 1.89 | 1.40% |
| 2026-03-05 | 14.08 | 14.44 | 13.97 | 14.15 | +2.09% | 2.05 | 1.54% |
| 2026-03-04 | 14.09 | 14.22 | 13.79 | 13.86 | -1.98% | 2.08 | 1.58% |
| 2026-03-03 | 14.85 | 14.92 | 14.06 | 14.14 | -4.65% | 3.30 | 2.43% |
| 2026-03-02 | 15.24 | 15.27 | 14.75 | 14.83 | -4.08% | 3.85 | 2.74% |
| 2026-02-27 | 15.15 | 15.46 | 15.15 | 15.46 | +1.98% | 2.67 | 1.85% |
| 2026-02-26 | 15.37 | 15.44 | 15.13 | 15.16 | -0.98% | 2.04 | 1.43% |
| 2026-02-25 | 15.08 | 15.41 | 15.06 | 15.31 | +1.46% | 2.54 | 1.77% |
| 2026-02-24 | 15.16 | 15.19 | 15.03 | 15.09 | +0.07% | 2.10 | 1.48% |