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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.08 | 15.33 | 15.07 | 15.08 | -0.26% | 2.14 | 1.50% |
| 2026-02-12 | 15.24 | 15.31 | 15.01 | 15.12 | -0.79% | 2.41 | 1.69% |
| 2026-02-11 | 15.26 | 15.42 | 15.17 | 15.24 | 0.00% | 2.09 | 1.45% |
| 2026-02-10 | 15.38 | 15.50 | 15.21 | 15.24 | -0.85% | 2.54 | 1.76% |
| 2026-02-09 | 15.33 | 15.40 | 15.20 | 15.37 | +1.65% | 1.99 | 1.38% |
| 2026-02-06 | 15.20 | 15.40 | 15.08 | 15.12 | -0.98% | 2.09 | 1.46% |
| 2026-02-05 | 15.42 | 15.48 | 15.24 | 15.27 | -1.67% | 1.87 | 1.29% |
| 2026-02-04 | 15.40 | 15.65 | 15.28 | 15.53 | +0.13% | 1.86 | 1.28% |
| 2026-02-03 | 15.39 | 15.55 | 15.23 | 15.51 | +1.84% | 1.88 | 1.30% |
| 2026-02-02 | 15.50 | 15.68 | 15.20 | 15.23 | -2.12% | 2.01 | 1.38% |
| 2026-01-30 | 15.83 | 15.94 | 15.41 | 15.56 | -1.71% | 2.68 | 1.83% |
| 2026-01-29 | 15.75 | 16.19 | 15.52 | 15.83 | -0.50% | 2.93 | 1.95% |
| 2026-01-28 | 16.06 | 16.15 | 15.81 | 15.91 | -0.93% | 2.43 | 1.62% |
| 2026-01-27 | 16.12 | 16.23 | 15.63 | 16.06 | -0.37% | 3.01 | 2.01% |
| 2026-01-26 | 16.52 | 16.52 | 15.98 | 16.12 | -2.36% | 4.46 | 2.93% |
| 2026-01-23 | 16.35 | 16.64 | 16.29 | 16.51 | +1.10% | 3.49 | 2.25% |
| 2026-01-22 | 16.29 | 16.47 | 16.22 | 16.33 | +0.62% | 2.81 | 1.83% |
| 2026-01-21 | 16.23 | 16.58 | 16.16 | 16.23 | -0.98% | 3.37 | 2.19% |
| 2026-01-20 | 16.63 | 16.79 | 16.24 | 16.39 | -1.38% | 3.97 | 2.56% |
| 2026-01-19 | 16.65 | 16.84 | 16.42 | 16.62 | -1.77% | 3.96 | 2.53% |