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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.40 | 19.70 | 19.07 | 19.50 | +0.10% | 5.30 | 2.91% |
| 2025-09-15 | 19.93 | 20.00 | 19.48 | 19.48 | -2.16% | 5.91 | 3.20% |
| 2025-09-12 | 20.35 | 20.72 | 19.88 | 19.91 | -2.35% | 7.86 | 4.12% |
| 2025-09-11 | 19.89 | 20.55 | 19.23 | 20.39 | +3.50% | 8.70 | 4.63% |
| 2025-09-10 | 19.51 | 20.10 | 19.51 | 19.70 | +0.05% | 5.09 | 2.73% |
| 2025-09-09 | 20.00 | 20.11 | 19.43 | 19.69 | -1.65% | 5.56 | 2.99% |
| 2025-09-08 | 20.08 | 20.43 | 19.83 | 20.02 | -0.30% | 5.05 | 2.67% |
| 2025-09-05 | 20.20 | 20.28 | 19.41 | 20.08 | +0.05% | 7.03 | 3.75% |
| 2025-09-04 | 20.58 | 21.02 | 19.66 | 20.07 | -1.47% | 8.19 | 4.27% |
| 2025-09-03 | 20.56 | 21.33 | 20.20 | 20.37 | +0.05% | 8.31 | 4.27% |
| 2025-09-02 | 21.55 | 21.65 | 20.27 | 20.36 | -5.87% | 11.52 | 5.91% |
| 2025-09-01 | 22.00 | 22.42 | 21.56 | 21.63 | -1.68% | 8.43 | 4.10% |
| 2025-08-29 | 22.22 | 22.37 | 21.15 | 22.00 | -1.92% | 14.55 | 7.12% |
| 2025-08-28 | 22.00 | 22.55 | 21.71 | 22.43 | +1.04% | 18.26 | 8.78% |
| 2025-08-27 | 21.60 | 23.60 | 21.38 | 22.20 | +3.50% | 27.61 | 12.94% |
| 2025-08-26 | 21.60 | 21.85 | 21.38 | 21.45 | -3.64% | 14.26 | 7.02% |
| 2025-08-25 | 20.68 | 22.52 | 20.47 | 22.26 | +7.59% | 25.00 | 12.39% |
| 2025-08-22 | 20.16 | 20.75 | 20.09 | 20.69 | +1.57% | 13.02 | 6.75% |
| 2025-08-21 | 20.80 | 21.25 | 20.23 | 20.37 | +0.79% | 18.45 | 9.44% |
| 2025-08-20 | 19.60 | 20.32 | 19.20 | 20.21 | +1.76% | 12.52 | 6.69% |