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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.23 | 9.27 | 9.07 | 9.14 | -0.98% | 1.58 | 2.39% |
| 2025-06-24 | 9.26 | 9.38 | 9.18 | 9.23 | -0.54% | 2.07 | 3.09% |
| 2025-06-23 | 8.92 | 9.38 | 8.81 | 9.28 | +1.98% | 2.43 | 3.65% |
| 2025-06-20 | 9.26 | 9.33 | 9.02 | 9.10 | -2.47% | 2.55 | 3.86% |
| 2025-06-19 | 8.90 | 9.43 | 8.90 | 9.33 | +2.75% | 4.16 | 6.20% |
| 2025-06-18 | 8.71 | 9.18 | 8.64 | 9.08 | +4.25% | 2.13 | 3.28% |
| 2025-06-17 | 8.72 | 8.79 | 8.65 | 8.71 | -0.11% | 0.38 | 0.60% |
| 2025-06-16 | 8.59 | 8.80 | 8.57 | 8.72 | +0.35% | 0.45 | 0.71% |
| 2025-06-13 | 8.79 | 8.85 | 8.62 | 8.69 | -1.59% | 0.60 | 0.96% |
| 2025-06-12 | 8.76 | 8.92 | 8.69 | 8.83 | +0.57% | 0.58 | 0.91% |
| 2025-06-11 | 8.75 | 8.88 | 8.72 | 8.78 | +0.57% | 0.56 | 0.87% |
| 2025-06-10 | 8.82 | 8.86 | 8.62 | 8.73 | -1.02% | 0.69 | 1.09% |
| 2025-06-09 | 8.81 | 8.89 | 8.78 | 8.82 | +0.11% | 0.63 | 0.99% |
| 2025-06-06 | 8.79 | 8.87 | 8.73 | 8.81 | -0.79% | 0.98 | 1.55% |
| 2025-06-05 | 8.58 | 9.00 | 8.48 | 8.88 | +3.74% | 1.87 | 2.94% |
| 2025-06-04 | 8.36 | 8.58 | 8.35 | 8.56 | +2.15% | 0.51 | 0.83% |
| 2025-06-03 | 8.26 | 8.42 | 8.26 | 8.38 | +0.96% | 0.39 | 0.64% |
| 2025-05-30 | 8.47 | 8.48 | 8.28 | 8.30 | -2.24% | 0.45 | 0.75% |
| 2025-05-29 | 8.32 | 8.52 | 8.25 | 8.49 | +2.54% | 0.54 | 0.87% |
| 2025-05-28 | 8.35 | 8.42 | 8.24 | 8.28 | -0.95% | 0.33 | 0.54% |