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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.53 | 15.75 | 15.01 | 15.08 | -0.66% | 3.33 | 3.01% |
| 2025-11-19 | 16.10 | 16.11 | 15.05 | 15.18 | -4.77% | 5.01 | 4.49% |
| 2025-11-18 | 16.05 | 16.23 | 15.83 | 15.94 | -1.06% | 3.81 | 3.29% |
| 2025-11-17 | 16.80 | 16.95 | 15.96 | 16.11 | -3.30% | 5.96 | 5.05% |
| 2025-11-14 | 16.81 | 17.24 | 16.44 | 16.66 | -2.91% | 5.93 | 4.89% |
| 2025-11-13 | 17.59 | 17.65 | 17.00 | 17.16 | -3.16% | 10.92 | 8.73% |
| 2025-11-12 | 16.61 | 17.78 | 16.61 | 17.72 | +6.11% | 13.78 | 11.04% |
| 2025-11-11 | 19.44 | 19.44 | 16.59 | 16.70 | -7.22% | 18.91 | 14.96% |
| 2025-11-10 | 16.40 | 18.00 | 16.36 | 18.00 | +10.02% | 4.76 | 3.74% |
| 2025-11-07 | 16.48 | 17.37 | 16.29 | 16.36 | -3.65% | 12.02 | 9.96% |
| 2025-11-06 | 15.96 | 17.42 | 15.63 | 16.98 | +7.13% | 15.83 | 13.19% |
| 2025-11-05 | 14.15 | 15.85 | 14.02 | 15.85 | +9.99% | 10.00 | 9.16% |
| 2025-11-04 | 14.52 | 14.98 | 14.02 | 14.41 | -2.70% | 8.21 | 7.87% |
| 2025-11-03 | 15.85 | 15.85 | 14.81 | 14.81 | -9.97% | 10.45 | 9.67% |
| 2025-10-31 | 16.45 | 16.45 | 16.17 | 16.45 | +10.03% | 5.78 | 4.85% |
| 2025-10-30 | 15.32 | 15.40 | 14.66 | 14.95 | -3.80% | 9.24 | 8.53% |
| 2025-10-29 | 14.96 | 16.23 | 14.96 | 15.54 | +3.67% | 11.99 | 10.58% |
| 2025-10-28 | 14.01 | 15.57 | 13.93 | 14.99 | +5.94% | 14.15 | 13.05% |
| 2025-10-27 | 14.11 | 14.20 | 13.79 | 14.15 | +1.73% | 5.77 | 5.68% |
| 2025-10-24 | 13.77 | 14.68 | 13.63 | 13.91 | +2.73% | 6.98 | 6.88% |