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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.54 | 13.55 | 13.17 | 13.32 | -1.11% | 2.72 | 2.82% |
| 2025-09-16 | 13.34 | 13.55 | 13.17 | 13.47 | +0.52% | 3.51 | 3.61% |
| 2025-09-15 | 13.43 | 13.48 | 13.09 | 13.40 | -1.98% | 4.95 | 5.12% |
| 2025-09-12 | 13.56 | 14.13 | 13.31 | 13.67 | +0.81% | 9.48 | 9.56% |
| 2025-09-11 | 12.30 | 13.56 | 12.30 | 13.56 | +9.98% | 3.11 | 3.25% |
| 2025-09-10 | 12.08 | 12.48 | 12.00 | 12.33 | +2.84% | 2.60 | 2.92% |
| 2025-09-09 | 12.41 | 12.45 | 11.92 | 11.99 | -3.77% | 2.11 | 2.40% |
| 2025-09-08 | 12.47 | 12.59 | 12.26 | 12.46 | -0.56% | 2.46 | 2.74% |
| 2025-09-05 | 12.09 | 12.56 | 11.95 | 12.53 | +3.81% | 2.81 | 3.15% |
| 2025-09-04 | 12.36 | 12.76 | 11.82 | 12.07 | -2.66% | 3.27 | 3.66% |
| 2025-09-03 | 13.20 | 13.20 | 12.34 | 12.40 | -5.42% | 4.08 | 4.45% |
| 2025-09-02 | 13.96 | 13.99 | 13.06 | 13.11 | -5.68% | 5.15 | 5.30% |
| 2025-09-01 | 14.20 | 14.31 | 13.80 | 13.90 | -2.32% | 6.23 | 6.14% |
| 2025-08-29 | 15.09 | 15.38 | 14.20 | 14.23 | -2.53% | 12.91 | 12.12% |
| 2025-08-28 | 13.21 | 14.60 | 12.99 | 14.60 | +10.02% | 7.95 | 7.97% |
| 2025-08-27 | 13.83 | 14.05 | 13.22 | 13.27 | -6.42% | 7.76 | 7.81% |
| 2025-08-26 | 13.79 | 14.50 | 13.40 | 14.18 | +2.31% | 10.27 | 10.14% |
| 2025-08-25 | 13.60 | 13.86 | 13.35 | 13.86 | +3.43% | 9.00 | 9.14% |
| 2025-08-22 | 13.14 | 13.65 | 13.10 | 13.40 | +1.82% | 5.99 | 6.17% |
| 2025-08-21 | 13.28 | 13.49 | 13.05 | 13.16 | -2.52% | 4.44 | 4.65% |