金安国纪(002636)股票行情
金安国纪(002636)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.83 | 11.84 | -0.15 | -1.25% | 11.77 | 12.10 | 224874 | 26760.81 | 3.10% |
| 2025-07-31 | 12.06 | 11.99 | -0.08 | -0.66% | 11.92 | 12.39 | 379586 | 46223.20 | 5.24% |
| 2025-07-30 | 12.20 | 12.07 | -0.17 | -1.39% | 11.95 | 12.25 | 239834 | 28993.50 | 3.31% |
| 2025-07-29 | 12.21 | 12.24 | -0.08 | -0.65% | 11.94 | 12.50 | 437080 | 53235.66 | 6.03% |
| 2025-07-28 | 11.72 | 12.32 | 0.63 | 5.39% | 11.72 | 12.46 | 627106 | 75931.05 | 8.66% |
| 2025-07-25 | 11.85 | 11.69 | -0.19 | -1.60% | 11.67 | 11.96 | 260887 | 30668.17 | 3.60% |
| 2025-07-24 | 11.81 | 11.88 | 0.06 | 0.51% | 11.77 | 12.02 | 262543 | 31157.86 | 3.62% |
| 2025-07-23 | 11.93 | 11.82 | -0.24 | -1.99% | 11.80 | 12.09 | 288011 | 34270.88 | 3.98% |
| 2025-07-22 | 12.26 | 12.06 | -0.28 | -2.27% | 12.00 | 12.44 | 399807 | 48668.51 | 5.52% |
| 2025-07-21 | 12.10 | 12.34 | 0.26 | 2.15% | 11.98 | 12.38 | 493370 | 60083.05 | 6.81% |
| 2025-07-18 | 12.30 | 12.08 | -0.34 | -2.74% | 12.08 | 12.49 | 557880 | 68134.42 | 7.70% |
| 2025-07-17 | 12.00 | 12.42 | 0.34 | 2.81% | 11.99 | 12.63 | 676083 | 83658.07 | 9.33% |
| 2025-07-16 | 12.25 | 12.08 | -0.28 | -2.27% | 11.92 | 12.34 | 648448 | 78466.18 | 8.95% |
| 2025-07-15 | 12.55 | 12.36 | 0.00 | 0.00% | 12.19 | 12.82 | 885009 | 111004.12 | 12.22% |
| 2025-07-14 | 12.81 | 12.36 | -1.28 | -9.38% | 12.33 | 12.98 | 1070431 | 134901.42 | 14.78% |
| 2025-07-11 | 14.51 | 13.64 | -1.51 | -9.97% | 13.64 | 14.79 | 1539656 | 214422.05 | 21.26% |
| 2025-07-10 | 16.60 | 15.15 | 0.06 | 0.40% | 14.97 | 16.60 | 1736470 | 278540.28 | 23.97% |
| 2025-07-09 | 15.09 | 15.09 | 1.37 | 9.99% | 15.09 | 15.09 | 71644 | 10811.05 | 0.99% |
| 2025-07-08 | 12.86 | 13.72 | 1.25 | 10.02% | 12.30 | 13.72 | 635534 | 83530.28 | 8.77% |
| 2025-07-07 | 11.23 | 12.47 | 1.13 | 9.96% | 10.99 | 12.47 | 835766 | 101258.52 | 11.54% |
| 2025-07-04 | 11.34 | 11.34 | 1.03 | 9.99% | 11.34 | 11.34 | 63892 | 7245.33 | 0.88% |
| 2025-07-03 | 9.34 | 10.31 | 0.94 | 10.03% | 9.34 | 10.31 | 343855 | 34794.15 | 4.75% |
| 2025-07-02 | 9.67 | 9.37 | -0.41 | -4.19% | 9.31 | 9.69 | 194017 | 18273.01 | 2.68% |
| 2025-07-01 | 9.49 | 9.78 | 0.30 | 3.16% | 9.33 | 9.83 | 281937 | 27019.85 | 3.89% |
| 2025-06-30 | 9.33 | 9.48 | 0.15 | 1.61% | 9.33 | 9.53 | 187310 | 17683.15 | 2.59% |
| 2025-06-27 | 9.25 | 9.33 | 0.12 | 1.30% | 9.14 | 9.42 | 197772 | 18356.07 | 2.73% |
| 2025-06-26 | 9.13 | 9.21 | 0.07 | 0.77% | 9.09 | 9.50 | 216612 | 20053.68 | 2.99% |
| 2025-06-25 | 9.23 | 9.14 | -0.09 | -0.98% | 9.07 | 9.27 | 173303 | 15843.36 | 2.39% |
| 2025-06-24 | 9.26 | 9.23 | -0.05 | -0.54% | 9.18 | 9.38 | 223700 | 20690.20 | 3.09% |
| 2025-06-23 | 8.92 | 9.28 | 0.18 | 1.98% | 8.81 | 9.38 | 264292 | 24270.88 | 3.65% |
| 2025-06-20 | 9.26 | 9.10 | -0.23 | -2.47% | 9.02 | 9.33 | 279632 | 25543.63 | 3.86% |
| 2025-06-19 | 8.90 | 9.33 | 0.25 | 2.75% | 8.90 | 9.43 | 449326 | 41609.00 | 6.20% |
| 2025-06-18 | 8.71 | 9.08 | 0.37 | 4.25% | 8.64 | 9.18 | 237261 | 21297.39 | 3.28% |
| 2025-06-17 | 8.72 | 8.71 | -0.01 | -0.11% | 8.65 | 8.79 | 43719 | 3804.10 | 0.60% |
| 2025-06-16 | 8.59 | 8.72 | 0.03 | 0.35% | 8.57 | 8.80 | 51603 | 4514.39 | 0.71% |
| 2025-06-13 | 8.79 | 8.69 | -0.14 | -1.59% | 8.62 | 8.85 | 69246 | 6033.29 | 0.96% |
| 2025-06-12 | 8.76 | 8.83 | 0.05 | 0.57% | 8.69 | 8.92 | 65552 | 5799.25 | 0.91% |
| 2025-06-11 | 8.75 | 8.78 | 0.05 | 0.57% | 8.72 | 8.88 | 63255 | 5576.90 | 0.87% |
| 2025-06-10 | 8.82 | 8.73 | -0.09 | -1.02% | 8.62 | 8.86 | 78622 | 6874.07 | 1.09% |
| 2025-06-09 | 8.81 | 8.82 | 0.01 | 0.11% | 8.78 | 8.89 | 71516 | 6312.95 | 0.99% |
| 2025-06-06 | 8.79 | 8.81 | -0.07 | -0.79% | 8.73 | 8.87 | 112045 | 9845.74 | 1.55% |
| 2025-06-05 | 8.58 | 8.88 | 0.32 | 3.74% | 8.48 | 9.00 | 212672 | 18729.01 | 2.94% |
| 2025-06-04 | 8.36 | 8.56 | 0.18 | 2.15% | 8.35 | 8.58 | 59903 | 5106.74 | 0.83% |
| 2025-06-03 | 8.26 | 8.38 | 0.08 | 0.96% | 8.26 | 8.42 | 46434 | 3890.13 | 0.64% |
| 2025-05-30 | 8.47 | 8.30 | -0.19 | -2.24% | 8.28 | 8.48 | 54070 | 4510.67 | 0.75% |
| 2025-05-29 | 8.32 | 8.49 | 0.21 | 2.54% | 8.25 | 8.52 | 63306 | 5356.92 | 0.87% |
| 2025-05-28 | 8.43 | 8.36 | -0.08 | -0.95% | 8.32 | 8.50 | 39006 | 3265.80 | 0.54% |
| 2025-05-27 | 8.43 | 8.44 | 0.01 | 0.12% | 8.31 | 8.47 | 60913 | 5115.82 | 0.84% |
| 2025-05-26 | 8.26 | 8.43 | 0.16 | 1.93% | 8.25 | 8.50 | 54968 | 4622.48 | 0.76% |
| 2025-05-23 | 8.37 | 8.27 | -0.10 | -1.19% | 8.27 | 8.47 | 55384 | 4627.29 | 0.76% |
| 2025-05-22 | 8.44 | 8.37 | -0.08 | -0.95% | 8.35 | 8.57 | 47443 | 4000.76 | 0.66% |
| 2025-05-21 | 8.52 | 8.45 | -0.12 | -1.40% | 8.39 | 8.54 | 39868 | 3370.52 | 0.55% |
| 2025-05-20 | 8.52 | 8.57 | 0.06 | 0.71% | 8.43 | 8.58 | 46254 | 3945.48 | 0.64% |
| 2025-05-19 | 8.38 | 8.51 | 0.13 | 1.55% | 8.27 | 8.55 | 68695 | 5785.06 | 0.95% |
| 2025-05-16 | 8.31 | 8.38 | 0.04 | 0.48% | 8.29 | 8.47 | 54688 | 4599.18 | 0.76% |
| 2025-05-15 | 8.45 | 8.34 | -0.15 | -1.77% | 8.34 | 8.48 | 62161 | 5214.94 | 0.86% |
| 2025-05-14 | 8.49 | 8.49 | 0.00 | 0.00% | 8.42 | 8.59 | 59847 | 5087.20 | 0.83% |
| 2025-05-13 | 8.56 | 8.49 | -0.01 | -0.12% | 8.46 | 8.63 | 58133 | 4960.41 | 0.80% |
| 2025-05-12 | 8.47 | 8.50 | 0.11 | 1.31% | 8.44 | 8.55 | 54987 | 4668.14 | 0.76% |
| 2025-05-09 | 8.49 | 8.39 | -0.11 | -1.29% | 8.35 | 8.50 | 56555 | 4762.61 | 0.78% |
| 2025-05-08 | 8.36 | 8.50 | 0.11 | 1.31% | 8.34 | 8.53 | 60503 | 5130.28 | 0.84% |
| 2025-05-07 | 8.44 | 8.39 | 0.06 | 0.72% | 8.27 | 8.46 | 88574 | 7409.69 | 1.22% |
| 2025-05-06 | 8.19 | 8.33 | 0.22 | 2.71% | 8.17 | 8.33 | 80942 | 6697.41 | 1.12% |
| 2025-04-30 | 8.01 | 8.11 | 0.10 | 1.25% | 8.01 | 8.17 | 74415 | 6042.41 | 1.03% |
| 2025-04-29 | 7.91 | 8.01 | 0.20 | 2.56% | 7.87 | 8.08 | 81408 | 6516.76 | 1.12% |
| 2025-04-28 | 7.92 | 7.81 | -0.11 | -1.39% | 7.78 | 7.94 | 49596 | 3888.45 | 0.68% |
| 2025-04-25 | 7.87 | 7.92 | 0.07 | 0.89% | 7.81 | 7.97 | 52256 | 4132.01 | 0.72% |
| 2025-04-24 | 7.98 | 7.85 | -0.13 | -1.63% | 7.80 | 8.01 | 72487 | 5717.03 | 1.00% |
| 2025-04-23 | 7.96 | 7.98 | 0.08 | 1.01% | 7.95 | 8.08 | 84724 | 6776.04 | 1.17% |
| 2025-04-22 | 8.11 | 7.90 | -0.19 | -2.35% | 7.90 | 8.15 | 145368 | 11559.57 | 2.01% |
| 2025-04-21 | 7.74 | 8.09 | 0.34 | 4.39% | 7.65 | 8.53 | 225723 | 18307.84 | 3.12% |
| 2025-04-18 | 7.56 | 7.75 | 0.13 | 1.71% | 7.56 | 7.79 | 64718 | 4978.44 | 0.89% |
| 2025-04-17 | 7.49 | 7.62 | 0.08 | 1.06% | 7.45 | 7.72 | 49430 | 3780.55 | 0.68% |
| 2025-04-16 | 7.68 | 7.54 | -0.20 | -2.58% | 7.40 | 7.73 | 65924 | 4986.32 | 0.91% |
| 2025-04-15 | 7.75 | 7.74 | 0.00 | 0.00% | 7.64 | 7.82 | 62324 | 4803.21 | 0.86% |
| 2025-04-14 | 7.75 | 7.74 | 0.18 | 2.38% | 7.70 | 7.89 | 77875 | 6059.52 | 1.08% |
| 2025-04-11 | 7.42 | 7.56 | 0.11 | 1.48% | 7.36 | 7.66 | 82034 | 6200.77 | 1.13% |
| 2025-04-10 | 7.36 | 7.45 | 0.26 | 3.62% | 7.36 | 7.63 | 114643 | 8624.63 | 1.58% |
| 2025-04-09 | 6.92 | 7.19 | 0.17 | 2.42% | 6.44 | 7.32 | 146908 | 10212.81 | 2.03% |
| 2025-04-08 | 7.34 | 7.02 | -0.68 | -8.83% | 6.93 | 7.68 | 215469 | 15360.09 | 2.97% |
深证大盘股票行情在线 K线走势图
