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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.66 | 26.56 | 25.50 | 25.67 | +0.63% | 8.28 | 4.41% |
| 2026-02-13 | 25.55 | 26.59 | 25.45 | 25.51 | -2.63% | 6.75 | 3.61% |
| 2026-02-12 | 26.50 | 26.66 | 25.36 | 26.20 | -1.50% | 12.51 | 6.62% |
| 2026-02-11 | 25.20 | 27.34 | 24.88 | 26.60 | +7.04% | 19.02 | 9.88% |
| 2026-02-10 | 24.30 | 25.49 | 24.27 | 24.85 | +2.26% | 8.57 | 4.73% |
| 2026-02-09 | 24.47 | 24.76 | 23.80 | 24.30 | +3.01% | 6.78 | 3.85% |
| 2026-02-06 | 23.12 | 24.30 | 23.02 | 23.59 | +0.55% | 5.38 | 3.14% |
| 2026-02-05 | 23.92 | 24.35 | 23.12 | 23.46 | -2.29% | 4.46 | 2.61% |
| 2026-02-04 | 24.18 | 24.34 | 23.44 | 24.01 | -1.80% | 5.64 | 3.27% |
| 2026-02-03 | 24.67 | 24.76 | 23.79 | 24.45 | +0.70% | 6.58 | 3.74% |
| 2026-02-02 | 25.34 | 25.58 | 24.27 | 24.28 | -4.63% | 7.67 | 4.28% |
| 2026-01-30 | 24.71 | 26.16 | 24.24 | 25.46 | +3.41% | 10.82 | 5.89% |
| 2026-01-29 | 26.30 | 26.60 | 24.57 | 24.62 | -6.81% | 14.79 | 8.12% |
| 2026-01-28 | 26.55 | 26.94 | 25.49 | 26.42 | -1.27% | 13.73 | 7.25% |
| 2026-01-27 | 25.49 | 27.54 | 25.21 | 26.76 | +1.52% | 16.12 | 8.40% |
| 2026-01-26 | 25.51 | 27.13 | 25.23 | 26.36 | +2.85% | 21.64 | 11.52% |
| 2026-01-23 | 24.90 | 25.63 | 24.19 | 25.63 | +10.00% | 20.51 | 11.20% |
| 2026-01-22 | 23.30 | 23.30 | 23.30 | 23.30 | +10.01% | 1.57 | 0.93% |
| 2026-01-21 | 20.52 | 21.65 | 20.11 | 21.18 | +3.22% | 12.17 | 7.99% |
| 2026-01-20 | 20.98 | 22.41 | 20.24 | 20.52 | +0.74% | 20.01 | 13.01% |