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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.25 | 13.97 | 13.04 | 13.50 | +0.90% | 7.33 | 7.49% |
| 2025-08-19 | 13.55 | 13.68 | 13.18 | 13.38 | -2.05% | 8.19 | 8.43% |
| 2025-08-18 | 14.08 | 14.29 | 13.58 | 13.66 | +0.81% | 14.95 | 14.85% |
| 2025-08-15 | 12.19 | 13.55 | 12.19 | 13.55 | +9.98% | 7.90 | 8.43% |
| 2025-08-14 | 12.64 | 12.87 | 12.30 | 12.32 | -1.44% | 6.56 | 7.23% |
| 2025-08-13 | 12.45 | 12.57 | 12.29 | 12.50 | +0.40% | 4.17 | 4.63% |
| 2025-08-12 | 12.35 | 12.59 | 12.30 | 12.45 | +0.89% | 5.21 | 5.78% |
| 2025-08-11 | 11.93 | 12.34 | 11.91 | 12.34 | +3.35% | 4.03 | 4.55% |
| 2025-08-08 | 11.80 | 12.08 | 11.74 | 11.94 | +0.42% | 1.73 | 2.00% |
| 2025-08-07 | 11.93 | 12.08 | 11.71 | 11.89 | -0.75% | 2.32 | 2.70% |
| 2025-08-06 | 11.94 | 12.11 | 11.85 | 11.98 | -0.08% | 1.76 | 2.03% |
| 2025-08-05 | 11.88 | 12.00 | 11.73 | 11.99 | +1.27% | 2.36 | 2.75% |
| 2025-08-04 | 11.70 | 11.87 | 11.67 | 11.84 | 0.00% | 1.90 | 2.23% |
| 2025-08-01 | 11.83 | 12.10 | 11.77 | 11.84 | -1.25% | 2.68 | 3.10% |
| 2025-07-31 | 12.06 | 12.39 | 11.92 | 11.99 | -0.66% | 4.62 | 5.24% |
| 2025-07-30 | 12.20 | 12.25 | 11.95 | 12.07 | -1.39% | 2.90 | 3.31% |
| 2025-07-29 | 12.21 | 12.50 | 11.94 | 12.24 | -0.65% | 5.32 | 6.03% |
| 2025-07-28 | 11.72 | 12.46 | 11.72 | 12.32 | +5.39% | 7.59 | 8.66% |
| 2025-07-25 | 11.85 | 11.96 | 11.67 | 11.69 | -1.60% | 3.07 | 3.60% |
| 2025-07-24 | 11.81 | 12.02 | 11.77 | 11.88 | +0.51% | 3.12 | 3.62% |