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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.35 | 8.39 | 8.23 | 8.36 | +0.12% | 0.51 | 0.84% |
| 2025-05-26 | 8.18 | 8.42 | 8.17 | 8.35 | +1.93% | 0.46 | 0.76% |
| 2025-05-23 | 8.29 | 8.39 | 8.19 | 8.19 | -1.19% | 0.46 | 0.76% |
| 2025-05-22 | 8.36 | 8.49 | 8.27 | 8.29 | -0.95% | 0.40 | 0.66% |
| 2025-05-21 | 8.44 | 8.46 | 8.31 | 8.37 | -1.40% | 0.34 | 0.55% |
| 2025-05-20 | 8.44 | 8.50 | 8.35 | 8.49 | +0.71% | 0.39 | 0.64% |
| 2025-05-19 | 8.30 | 8.47 | 8.19 | 8.43 | +1.55% | 0.58 | 0.95% |
| 2025-05-16 | 8.23 | 8.39 | 8.21 | 8.30 | +0.48% | 0.46 | 0.76% |
| 2025-05-15 | 8.37 | 8.40 | 8.26 | 8.26 | -1.77% | 0.52 | 0.86% |
| 2025-05-14 | 8.41 | 8.51 | 8.34 | 8.41 | 0.00% | 0.51 | 0.83% |
| 2025-05-13 | 8.48 | 8.55 | 8.38 | 8.41 | -0.12% | 0.50 | 0.80% |
| 2025-05-12 | 8.39 | 8.47 | 8.36 | 8.42 | +1.31% | 0.47 | 0.76% |
| 2025-05-09 | 8.41 | 8.42 | 8.27 | 8.31 | -1.29% | 0.48 | 0.78% |
| 2025-05-08 | 8.28 | 8.45 | 8.26 | 8.42 | +1.31% | 0.51 | 0.84% |
| 2025-05-07 | 8.36 | 8.38 | 8.19 | 8.31 | +0.72% | 0.74 | 1.22% |
| 2025-05-06 | 8.11 | 8.25 | 8.09 | 8.25 | +2.71% | 0.67 | 1.12% |