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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.96 | 20.37 | 18.96 | 20.37 | +9.99% | 6.16 | 4.23% |
| 2026-01-16 | 18.14 | 18.86 | 18.00 | 18.52 | +2.66% | 13.02 | 9.76% |
| 2026-01-15 | 16.30 | 18.04 | 16.12 | 18.04 | +10.00% | 8.28 | 6.63% |
| 2026-01-14 | 16.02 | 16.75 | 16.01 | 16.40 | +2.31% | 4.21 | 3.55% |
| 2026-01-13 | 16.58 | 16.63 | 15.93 | 16.03 | -3.43% | 3.89 | 3.30% |
| 2026-01-12 | 16.78 | 16.83 | 16.24 | 16.60 | -0.42% | 3.77 | 3.16% |
| 2026-01-09 | 16.64 | 16.98 | 16.39 | 16.67 | -0.54% | 3.34 | 2.76% |
| 2026-01-08 | 16.80 | 17.10 | 16.56 | 16.76 | -1.06% | 3.31 | 2.71% |
| 2026-01-07 | 17.03 | 17.22 | 16.77 | 16.94 | -0.29% | 4.29 | 3.48% |
| 2026-01-06 | 16.85 | 17.15 | 16.60 | 16.99 | -0.12% | 3.48 | 2.85% |
| 2026-01-05 | 16.54 | 17.10 | 16.54 | 17.01 | +1.80% | 3.82 | 3.13% |
| 2025-12-31 | 17.30 | 17.43 | 16.67 | 16.71 | -2.96% | 3.31 | 2.71% |
| 2025-12-30 | 17.22 | 17.42 | 16.82 | 17.22 | -1.88% | 3.65 | 2.92% |
| 2025-12-29 | 17.40 | 17.97 | 17.09 | 17.55 | +2.03% | 6.10 | 4.82% |
| 2025-12-26 | 16.64 | 17.83 | 16.43 | 17.20 | +5.13% | 7.80 | 6.29% |
| 2025-12-25 | 16.51 | 16.61 | 16.29 | 16.36 | -1.80% | 3.06 | 2.58% |
| 2025-12-24 | 16.36 | 16.88 | 16.10 | 16.66 | +2.90% | 4.87 | 4.07% |
| 2025-12-23 | 15.77 | 16.36 | 15.75 | 16.19 | +2.27% | 4.18 | 3.57% |
| 2025-12-22 | 15.03 | 16.10 | 15.03 | 15.83 | +5.82% | 4.86 | 4.30% |
| 2025-12-19 | 15.47 | 15.82 | 14.93 | 14.96 | -1.32% | 3.05 | 2.78% |