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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.65 | 46.07 | 41.00 | 46.07 | +10.00% | 19.23 | 6.06% |
| 2026-04-21 | 38.80 | 42.00 | 38.38 | 41.88 | +5.84% | 19.44 | 6.68% |
| 2026-04-20 | 39.45 | 39.98 | 38.69 | 39.57 | +1.72% | 14.96 | 5.24% |
| 2026-04-17 | 38.72 | 39.92 | 38.15 | 38.90 | +0.41% | 17.15 | 6.06% |
| 2026-04-16 | 37.06 | 39.20 | 36.43 | 38.74 | +3.39% | 15.49 | 5.59% |
| 2026-04-15 | 38.36 | 39.79 | 37.26 | 37.47 | -3.40% | 18.70 | 6.77% |
| 2026-04-14 | 37.00 | 39.48 | 36.23 | 38.79 | +5.98% | 22.86 | 8.29% |
| 2026-04-13 | 36.01 | 37.58 | 36.01 | 36.60 | +1.86% | 16.97 | 6.39% |
| 2026-04-10 | 38.11 | 38.88 | 35.47 | 35.93 | -3.39% | 28.47 | 10.73% |
| 2026-04-09 | 33.85 | 37.19 | 33.72 | 37.19 | +10.00% | 22.95 | 8.69% |
| 2026-04-08 | 32.39 | 34.20 | 31.99 | 33.81 | +6.29% | 16.72 | 6.98% |
| 2026-04-07 | 30.04 | 32.18 | 29.58 | 31.81 | +8.75% | 16.64 | 7.38% |
| 2026-04-03 | 29.16 | 29.59 | 27.88 | 29.25 | +0.76% | 10.88 | 5.20% |
| 2026-04-02 | 30.00 | 30.85 | 29.00 | 29.03 | -7.64% | 13.85 | 6.43% |
| 2026-04-01 | 31.61 | 33.17 | 30.80 | 31.43 | +4.25% | 17.42 | 7.47% |
| 2026-03-31 | 32.00 | 32.55 | 29.93 | 30.15 | -6.40% | 12.47 | 5.56% |
| 2026-03-30 | 30.36 | 33.15 | 30.36 | 32.21 | +3.04% | 12.23 | 5.26% |
| 2026-03-27 | 30.61 | 31.80 | 30.20 | 31.26 | -1.91% | 8.62 | 3.83% |
| 2026-03-26 | 31.25 | 32.45 | 31.04 | 31.87 | +1.50% | 11.00 | 4.79% |
| 2026-03-25 | 31.26 | 32.99 | 30.71 | 31.40 | +1.32% | 15.37 | 6.67% |