金安国纪 sz.002636
45.61
-1.43%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.90 | 47.57 | 45.38 | 45.61 | -1.43% | 19.99 | 5.98% |
| 2026-05-22 | 43.00 | 46.90 | 43.00 | 46.27 | +8.41% | 22.38 | 6.81% |
| 2026-05-21 | 45.31 | 46.45 | 42.59 | 42.68 | -4.63% | 17.95 | 5.51% |
| 2026-05-20 | 43.87 | 44.80 | 42.81 | 44.75 | +1.52% | 12.78 | 4.00% |
| 2026-05-19 | 43.02 | 44.50 | 41.80 | 44.08 | +0.71% | 11.98 | 3.81% |
| 2026-05-18 | 42.69 | 43.91 | 42.08 | 43.77 | +2.03% | 10.81 | 3.45% |
| 2026-05-15 | 45.00 | 45.68 | 42.01 | 42.90 | -5.28% | 14.83 | 4.72% |
| 2026-05-14 | 46.70 | 47.59 | 45.00 | 45.29 | -2.83% | 14.76 | 4.43% |
| 2026-05-13 | 45.01 | 48.00 | 44.79 | 46.61 | +0.17% | 17.09 | 5.03% |
| 2026-05-12 | 47.50 | 48.00 | 45.29 | 46.53 | -4.06% | 17.58 | 5.21% |
| 2026-05-11 | 47.99 | 49.35 | 46.67 | 48.50 | +1.19% | 20.04 | 5.78% |
| 2026-05-08 | 49.02 | 49.82 | 47.28 | 47.93 | -3.19% | 22.06 | 6.33% |
| 2026-05-07 | 46.99 | 50.22 | 45.82 | 49.51 | +6.34% | 25.31 | 7.20% |
| 2026-05-06 | 45.58 | 47.75 | 43.50 | 46.56 | +3.70% | 28.84 | 8.68% |
| 2026-04-30 | 45.82 | 47.40 | 44.01 | 44.90 | -0.97% | 20.98 | 6.39% |
| 2026-04-29 | 45.35 | 48.26 | 45.00 | 45.34 | -2.03% | 31.34 | 9.38% |
| 2026-04-28 | 45.00 | 48.51 | 44.34 | 46.28 | +4.94% | 37.51 | 11.12% |
| 2026-04-27 | 42.38 | 45.18 | 41.66 | 44.10 | +6.70% | 18.57 | 5.87% |
| 2026-04-24 | 42.51 | 43.18 | 40.67 | 41.33 | -4.44% | 16.90 | 5.60% |
| 2026-04-23 | 46.93 | 47.37 | 42.01 | 43.25 | -6.12% | 26.72 | 8.36% |