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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.93 | 12.09 | 11.80 | 11.82 | -1.99% | 3.43 | 3.98% |
| 2025-07-22 | 12.26 | 12.44 | 12.00 | 12.06 | -2.27% | 4.87 | 5.52% |
| 2025-07-21 | 12.10 | 12.38 | 11.98 | 12.34 | +2.15% | 6.01 | 6.81% |
| 2025-07-18 | 12.30 | 12.49 | 12.08 | 12.08 | -2.74% | 6.81 | 7.70% |
| 2025-07-17 | 12.00 | 12.63 | 11.99 | 12.42 | +2.81% | 8.37 | 9.33% |
| 2025-07-16 | 12.25 | 12.34 | 11.92 | 12.08 | -2.27% | 7.85 | 8.95% |
| 2025-07-15 | 12.55 | 12.82 | 12.19 | 12.36 | 0.00% | 11.10 | 12.22% |
| 2025-07-14 | 12.81 | 12.98 | 12.33 | 12.36 | -9.38% | 13.49 | 14.78% |
| 2025-07-11 | 14.51 | 14.79 | 13.64 | 13.64 | -9.97% | 21.44 | 21.26% |
| 2025-07-10 | 16.60 | 16.60 | 14.97 | 15.15 | +0.40% | 27.85 | 23.97% |
| 2025-07-09 | 15.09 | 15.09 | 15.09 | 15.09 | +9.99% | 1.08 | 0.99% |
| 2025-07-08 | 12.86 | 13.72 | 12.30 | 13.72 | +10.02% | 8.35 | 8.77% |
| 2025-07-07 | 11.23 | 12.47 | 10.99 | 12.47 | +9.96% | 10.13 | 11.54% |
| 2025-07-04 | 11.34 | 11.34 | 11.34 | 11.34 | +9.99% | 0.72 | 0.88% |
| 2025-07-03 | 9.34 | 10.31 | 9.34 | 10.31 | +10.03% | 3.48 | 4.75% |
| 2025-07-02 | 9.67 | 9.69 | 9.31 | 9.37 | -4.19% | 1.83 | 2.68% |
| 2025-07-01 | 9.49 | 9.83 | 9.33 | 9.78 | +3.16% | 2.70 | 3.89% |
| 2025-06-30 | 9.33 | 9.53 | 9.33 | 9.48 | +1.61% | 1.77 | 2.59% |
| 2025-06-27 | 9.25 | 9.42 | 9.14 | 9.33 | +1.30% | 1.84 | 2.73% |
| 2025-06-26 | 9.13 | 9.50 | 9.09 | 9.21 | +0.77% | 2.01 | 2.99% |