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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.75 | 17.28 | 16.59 | 16.84 | +0.42% | 4.39 | 2.74% |
| 2025-10-21 | 16.71 | 17.07 | 16.66 | 16.77 | +0.18% | 4.37 | 2.76% |
| 2025-10-20 | 17.00 | 17.22 | 16.66 | 16.74 | -0.53% | 3.33 | 2.09% |
| 2025-10-17 | 17.31 | 17.48 | 16.79 | 16.83 | -2.94% | 3.07 | 1.91% |
| 2025-10-16 | 17.68 | 17.70 | 17.27 | 17.34 | -2.14% | 2.42 | 1.48% |
| 2025-10-15 | 17.59 | 17.79 | 17.47 | 17.72 | +0.74% | 2.48 | 1.49% |
| 2025-10-14 | 17.87 | 18.29 | 17.52 | 17.59 | -1.57% | 4.06 | 2.41% |
| 2025-10-13 | 17.30 | 17.95 | 17.21 | 17.87 | -1.11% | 4.11 | 2.47% |
| 2025-10-10 | 18.25 | 18.45 | 17.90 | 18.07 | -1.04% | 4.11 | 2.40% |
| 2025-10-09 | 18.20 | 18.41 | 18.00 | 18.26 | +0.88% | 4.03 | 2.35% |
| 2025-09-30 | 18.22 | 18.43 | 18.05 | 18.10 | -0.77% | 3.52 | 2.06% |
| 2025-09-29 | 17.60 | 18.50 | 17.41 | 18.24 | +3.34% | 6.18 | 3.65% |
| 2025-09-26 | 18.09 | 18.22 | 17.65 | 17.65 | -2.43% | 3.75 | 2.23% |
| 2025-09-25 | 18.20 | 18.40 | 18.03 | 18.09 | -0.33% | 4.52 | 2.64% |
| 2025-09-24 | 17.79 | 18.19 | 17.60 | 18.15 | +1.51% | 5.53 | 3.27% |
| 2025-09-23 | 18.80 | 18.87 | 17.24 | 17.88 | -5.35% | 10.25 | 6.11% |
| 2025-09-22 | 18.51 | 19.00 | 18.46 | 18.89 | +1.56% | 4.03 | 2.27% |
| 2025-09-19 | 18.87 | 19.18 | 18.45 | 18.60 | -1.43% | 6.04 | 3.41% |
| 2025-09-18 | 19.78 | 19.86 | 18.70 | 18.87 | -4.89% | 8.57 | 4.72% |
| 2025-09-17 | 19.43 | 20.10 | 19.31 | 19.84 | +1.74% | 6.80 | 3.65% |