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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.53 | 17.54 | 16.80 | 16.92 | -2.20% | 5.22 | 3.25% |
| 2026-01-15 | 17.50 | 17.60 | 17.06 | 17.30 | -1.98% | 5.44 | 3.34% |
| 2026-01-14 | 17.20 | 18.28 | 17.20 | 17.65 | +2.62% | 10.88 | 6.50% |
| 2026-01-13 | 17.90 | 17.90 | 17.17 | 17.20 | -3.64% | 7.07 | 4.30% |
| 2026-01-12 | 16.90 | 18.04 | 16.82 | 17.85 | +6.82% | 11.72 | 7.16% |
| 2026-01-09 | 16.40 | 16.77 | 16.39 | 16.71 | +1.58% | 4.28 | 2.74% |
| 2026-01-08 | 16.35 | 16.64 | 16.35 | 16.45 | -0.06% | 3.57 | 2.31% |
| 2026-01-07 | 16.85 | 16.87 | 16.34 | 16.46 | -3.29% | 6.60 | 4.24% |
| 2026-01-06 | 16.07 | 17.22 | 16.02 | 17.02 | +6.04% | 9.93 | 6.34% |
| 2026-01-05 | 15.92 | 16.05 | 15.71 | 16.05 | +0.82% | 3.26 | 2.17% |
| 2025-12-31 | 15.93 | 16.08 | 15.89 | 15.92 | -0.13% | 2.40 | 1.60% |
| 2025-12-30 | 15.89 | 16.09 | 15.86 | 15.94 | +0.38% | 2.86 | 1.90% |
| 2025-12-29 | 15.75 | 16.02 | 15.63 | 15.88 | +0.83% | 2.85 | 1.91% |
| 2025-12-26 | 15.75 | 16.04 | 15.69 | 15.75 | -0.19% | 2.84 | 1.90% |
| 2025-12-25 | 15.60 | 15.85 | 15.50 | 15.78 | +1.68% | 2.77 | 1.86% |
| 2025-12-24 | 15.24 | 15.55 | 15.14 | 15.52 | +1.90% | 1.81 | 1.25% |
| 2025-12-23 | 15.47 | 15.50 | 15.18 | 15.23 | -1.87% | 1.89 | 1.31% |
| 2025-12-22 | 15.47 | 15.67 | 15.46 | 15.52 | +0.39% | 1.91 | 1.30% |
| 2025-12-19 | 15.30 | 15.66 | 15.25 | 15.46 | +0.65% | 2.67 | 1.83% |
| 2025-12-18 | 15.51 | 15.63 | 15.36 | 15.36 | -1.48% | 1.90 | 1.31% |