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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.10 | 16.10 | 15.62 | 15.67 | -2.43% | 2.59 | 1.75% |
| 2025-11-18 | 15.94 | 16.20 | 15.83 | 16.06 | +0.75% | 2.46 | 1.63% |
| 2025-11-17 | 15.77 | 16.03 | 15.75 | 15.94 | +1.08% | 2.06 | 1.38% |
| 2025-11-14 | 15.83 | 16.10 | 15.77 | 15.77 | -1.13% | 2.38 | 1.59% |
| 2025-11-13 | 15.75 | 15.99 | 15.65 | 15.95 | +1.21% | 2.52 | 1.69% |
| 2025-11-12 | 15.94 | 15.94 | 15.60 | 15.76 | -1.00% | 2.41 | 1.63% |
| 2025-11-11 | 16.28 | 16.30 | 15.85 | 15.92 | -1.97% | 2.57 | 1.71% |
| 2025-11-10 | 16.11 | 16.27 | 15.99 | 16.24 | +0.93% | 2.70 | 1.78% |
| 2025-11-07 | 16.35 | 16.40 | 16.09 | 16.09 | -2.07% | 2.48 | 1.63% |
| 2025-11-06 | 16.34 | 16.58 | 16.21 | 16.43 | +0.80% | 2.41 | 1.56% |
| 2025-11-05 | 16.33 | 16.45 | 16.13 | 16.30 | -1.21% | 2.66 | 1.73% |
| 2025-11-04 | 16.80 | 16.80 | 16.31 | 16.50 | -2.02% | 3.52 | 2.27% |
| 2025-11-03 | 16.70 | 16.84 | 16.51 | 16.84 | +0.18% | 2.89 | 1.84% |
| 2025-10-31 | 16.71 | 16.97 | 16.60 | 16.81 | +0.66% | 2.94 | 1.86% |
| 2025-10-30 | 17.16 | 17.19 | 16.70 | 16.70 | -3.13% | 3.90 | 2.46% |
| 2025-10-29 | 16.98 | 17.32 | 16.72 | 17.24 | +0.64% | 4.38 | 2.73% |
| 2025-10-28 | 17.06 | 17.38 | 16.95 | 17.13 | 0.00% | 3.44 | 2.13% |
| 2025-10-27 | 17.02 | 17.18 | 16.88 | 17.13 | +1.18% | 4.02 | 2.51% |
| 2025-10-24 | 16.86 | 16.95 | 16.80 | 16.93 | +0.83% | 2.42 | 1.52% |
| 2025-10-23 | 16.84 | 16.89 | 16.39 | 16.79 | -0.30% | 3.23 | 2.07% |