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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.80 | 15.90 | 15.13 | 15.16 | -4.89% | 2.86 | 2.57% |
| 2025-12-17 | 15.38 | 16.04 | 15.20 | 15.94 | +3.98% | 2.97 | 2.62% |
| 2025-12-16 | 15.70 | 15.73 | 15.11 | 15.33 | -2.60% | 2.71 | 2.43% |
| 2025-12-15 | 15.74 | 15.96 | 15.52 | 15.74 | -1.50% | 2.59 | 2.27% |
| 2025-12-12 | 16.13 | 16.33 | 15.75 | 15.98 | -0.87% | 3.62 | 3.12% |
| 2025-12-11 | 16.79 | 16.88 | 16.12 | 16.12 | -3.93% | 4.94 | 4.16% |
| 2025-12-10 | 16.45 | 16.79 | 16.25 | 16.78 | +0.18% | 5.47 | 4.56% |
| 2025-12-09 | 16.01 | 17.30 | 15.97 | 16.75 | +3.52% | 8.43 | 6.99% |
| 2025-12-08 | 15.71 | 16.50 | 15.62 | 16.18 | +2.02% | 5.13 | 4.39% |
| 2025-12-05 | 15.66 | 15.99 | 15.45 | 15.86 | +1.67% | 3.18 | 2.78% |
| 2025-12-04 | 15.65 | 15.87 | 15.55 | 15.60 | -1.76% | 3.61 | 3.19% |
| 2025-12-03 | 16.35 | 16.56 | 15.81 | 15.88 | -2.04% | 5.44 | 4.65% |
| 2025-12-02 | 16.49 | 16.52 | 16.14 | 16.21 | -2.00% | 5.18 | 4.39% |
| 2025-12-01 | 15.67 | 17.19 | 15.67 | 16.54 | +5.55% | 10.78 | 9.04% |
| 2025-11-28 | 15.57 | 15.91 | 15.35 | 15.67 | -3.87% | 9.04 | 8.03% |
| 2025-11-27 | 15.77 | 16.30 | 15.12 | 16.30 | +9.99% | 5.40 | 4.70% |
| 2025-11-26 | 14.80 | 15.03 | 14.56 | 14.82 | -0.74% | 3.02 | 2.81% |
| 2025-11-25 | 14.48 | 15.28 | 14.42 | 14.93 | +4.11% | 3.74 | 3.46% |
| 2025-11-24 | 14.20 | 14.47 | 13.94 | 14.34 | +1.49% | 2.82 | 2.73% |
| 2025-11-21 | 14.79 | 14.93 | 14.12 | 14.13 | -6.30% | 3.62 | 3.47% |