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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.41 | 15.85 | 15.05 | 15.59 | +0.52% | 3.61 | 2.49% |
| 2025-12-16 | 15.41 | 15.72 | 15.08 | 15.51 | +0.65% | 2.61 | 1.80% |
| 2025-12-15 | 15.48 | 15.63 | 15.34 | 15.41 | -0.96% | 1.95 | 1.34% |
| 2025-12-12 | 15.56 | 15.78 | 15.48 | 15.56 | -0.32% | 1.90 | 1.29% |
| 2025-12-11 | 16.00 | 16.03 | 15.60 | 15.61 | -2.32% | 2.16 | 1.46% |
| 2025-12-10 | 15.80 | 16.02 | 15.60 | 15.98 | +0.63% | 2.54 | 1.70% |
| 2025-12-09 | 15.69 | 16.04 | 15.69 | 15.88 | -0.06% | 2.38 | 1.59% |
| 2025-12-08 | 15.79 | 16.37 | 15.79 | 15.89 | +1.15% | 4.66 | 3.08% |
| 2025-12-05 | 15.14 | 15.84 | 14.97 | 15.71 | +4.11% | 4.56 | 3.14% |
| 2025-12-04 | 15.21 | 15.25 | 15.02 | 15.09 | -0.92% | 1.73 | 1.22% |
| 2025-12-03 | 15.69 | 15.76 | 15.11 | 15.23 | -2.93% | 2.85 | 1.97% |
| 2025-12-02 | 15.83 | 15.86 | 15.51 | 15.69 | -0.57% | 2.56 | 1.74% |
| 2025-12-01 | 15.60 | 15.98 | 15.45 | 15.78 | +2.47% | 4.99 | 3.36% |
| 2025-11-28 | 15.29 | 15.40 | 15.19 | 15.40 | +0.72% | 1.63 | 1.13% |
| 2025-11-27 | 15.38 | 15.49 | 15.27 | 15.29 | -0.33% | 1.42 | 0.98% |
| 2025-11-26 | 15.58 | 15.70 | 15.31 | 15.34 | -1.29% | 1.81 | 1.24% |
| 2025-11-25 | 15.47 | 15.73 | 15.46 | 15.54 | +0.39% | 2.28 | 1.55% |
| 2025-11-24 | 15.12 | 15.57 | 14.96 | 15.48 | +2.99% | 2.63 | 1.83% |
| 2025-11-21 | 15.44 | 15.60 | 14.99 | 15.03 | -3.03% | 3.03 | 2.11% |
| 2025-11-20 | 15.96 | 15.99 | 15.50 | 15.50 | -1.08% | 2.15 | 1.46% |