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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.51 | 30.99 | 27.88 | 30.99 | +10.01% | 14.83 | 7.00% |
| 2026-03-23 | 30.04 | 30.70 | 28.17 | 28.17 | -10.00% | 14.33 | 6.78% |
| 2026-03-20 | 34.00 | 34.48 | 31.20 | 31.30 | -6.85% | 17.39 | 7.33% |
| 2026-03-19 | 33.00 | 34.34 | 32.32 | 33.60 | -3.45% | 17.15 | 7.08% |
| 2026-03-18 | 31.82 | 35.00 | 31.50 | 34.80 | +7.34% | 25.63 | 10.53% |
| 2026-03-17 | 32.86 | 32.98 | 30.11 | 32.42 | +1.44% | 20.81 | 9.09% |
| 2026-03-16 | 29.20 | 31.96 | 28.16 | 31.96 | +10.02% | 15.07 | 6.87% |
| 2026-03-13 | 27.59 | 29.98 | 27.59 | 29.05 | +4.16% | 13.53 | 6.44% |
| 2026-03-12 | 28.73 | 30.20 | 27.64 | 27.89 | -2.48% | 12.30 | 5.89% |
| 2026-03-11 | 28.91 | 30.30 | 28.40 | 28.60 | +2.62% | 18.03 | 8.55% |
| 2026-03-10 | 26.13 | 27.87 | 26.00 | 27.87 | +9.98% | 4.39 | 2.23% |
| 2026-03-09 | 25.27 | 25.50 | 23.81 | 25.34 | -2.54% | 6.92 | 3.88% |
| 2026-03-06 | 26.60 | 27.10 | 25.70 | 26.00 | -2.07% | 6.12 | 3.21% |
| 2026-03-05 | 27.66 | 28.00 | 26.23 | 26.55 | -1.99% | 9.38 | 4.79% |
| 2026-03-04 | 25.85 | 28.12 | 25.85 | 27.09 | +0.48% | 9.33 | 4.74% |
| 2026-03-03 | 29.00 | 29.45 | 26.81 | 26.96 | -1.14% | 14.38 | 7.12% |
| 2026-03-02 | 26.72 | 27.57 | 26.12 | 27.27 | +0.07% | 9.10 | 4.67% |
| 2026-02-27 | 26.36 | 27.75 | 26.10 | 27.25 | +0.85% | 8.07 | 4.11% |
| 2026-02-26 | 26.96 | 27.88 | 26.04 | 27.02 | -0.37% | 13.03 | 6.66% |
| 2026-02-25 | 25.67 | 27.34 | 25.50 | 27.12 | +5.65% | 11.31 | 5.93% |