金证股份(600446)股票行情
金证股份(600446)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 |
|---|
| 2025-04-30 | 14.43 | 14.70 | 0.27 | 1.87% | 14.34 | 14.89 | 116032 | 16972.99 | 1.23% |
| 2025-04-29 | 14.00 | 14.43 | 0.33 | 2.34% | 13.93 | 14.44 | 136751 | 19508.59 | 1.45% |
| 2025-04-28 | 14.90 | 14.10 | -0.84 | -5.62% | 13.68 | 15.04 | 355526 | 50362.12 | 3.76% |
| 2025-04-25 | 14.99 | 14.94 | -0.04 | -0.27% | 14.92 | 15.24 | 108127 | 16284.00 | 1.14% |
| 2025-04-24 | 15.41 | 14.98 | -0.47 | -3.04% | 14.85 | 15.47 | 145364 | 21979.57 | 1.54% |
| 2025-04-23 | 15.60 | 15.45 | -0.01 | -0.06% | 15.41 | 15.74 | 158238 | 24616.06 | 1.67% |
| 2025-04-22 | 15.59 | 15.46 | -0.14 | -0.90% | 15.40 | 15.67 | 129412 | 20073.74 | 1.37% |
| 2025-04-21 | 15.10 | 15.60 | 0.52 | 3.45% | 15.06 | 15.64 | 157955 | 24399.96 | 1.67% |
| 2025-04-18 | 14.87 | 15.08 | 0.20 | 1.34% | 14.73 | 15.19 | 115571 | 17271.38 | 1.22% |
| 2025-04-17 | 14.90 | 14.88 | -0.14 | -0.93% | 14.82 | 15.18 | 95916 | 14372.64 | 1.01% |
| 2025-04-16 | 15.03 | 15.02 | -0.13 | -0.86% | 14.64 | 15.13 | 131632 | 19598.97 | 1.39% |
| 2025-04-15 | 15.33 | 15.15 | -0.20 | -1.30% | 15.04 | 15.45 | 122927 | 18652.49 | 1.30% |
| 2025-04-14 | 15.50 | 15.35 | 0.01 | 0.07% | 15.24 | 15.74 | 153289 | 23702.75 | 1.62% |
| 2025-04-11 | 15.00 | 15.34 | 0.23 | 1.52% | 14.93 | 15.56 | 161549 | 24709.60 | 1.71% |
| 2025-04-10 | 15.12 | 15.11 | 0.27 | 1.82% | 15.08 | 15.45 | 204128 | 31104.92 | 2.16% |
| 2025-04-09 | 14.33 | 14.84 | 0.25 | 1.71% | 13.51 | 15.08 | 282861 | 40889.89 | 2.99% |
| 2025-04-08 | 14.45 | 14.59 | -0.24 | -1.62% | 14.19 | 15.11 | 316109 | 46182.41 | 3.34% |
| 2025-04-07 | 15.04 | 14.83 | -1.65 | -10.01% | 14.83 | 15.49 | 282189 | 42194.71 | 2.98% |
| 2025-04-03 | 16.51 | 16.48 | -0.35 | -2.08% | 16.40 | 16.95 | 160512 | 26663.23 | 1.70% |
| 2025-04-02 | 16.50 | 16.83 | 0.31 | 1.88% | 16.46 | 17.13 | 162328 | 27379.65 | 1.72% |
| 2025-04-01 | 16.70 | 16.52 | -0.18 | -1.08% | 16.43 | 16.87 | 158163 | 26297.68 | 1.67% |
| 2025-03-31 | 17.00 | 16.70 | -0.46 | -2.68% | 16.20 | 17.10 | 254129 | 42139.53 | 2.69% |
| 2025-03-28 | 17.10 | 17.16 | 0.01 | 0.06% | 17.09 | 17.52 | 150276 | 25964.29 | 1.59% |
| 2025-03-27 | 17.45 | 17.15 | -0.43 | -2.45% | 17.09 | 17.67 | 175301 | 30339.11 | 1.85% |
| 2025-03-26 | 17.73 | 17.58 | -0.23 | -1.29% | 17.47 | 17.99 | 141858 | 25098.80 | 1.50% |
| 2025-03-25 | 17.62 | 17.81 | 0.22 | 1.25% | 17.50 | 18.22 | 218755 | 39080.56 | 2.31% |
| 2025-03-24 | 17.62 | 17.59 | -0.19 | -1.07% | 17.12 | 17.78 | 219345 | 38387.46 | 2.32% |
| 2025-03-21 | 18.28 | 17.78 | -0.55 | -3.00% | 17.51 | 18.29 | 303010 | 54114.73 | 3.20% |
| 2025-03-20 | 18.58 | 18.33 | -0.28 | -1.50% | 18.30 | 18.75 | 181082 | 33489.13 | 1.91% |
| 2025-03-19 | 18.65 | 18.61 | -0.03 | -0.16% | 18.15 | 18.88 | 247638 | 45672.96 | 2.62% |
| 2025-03-18 | 18.82 | 18.64 | -0.18 | -0.96% | 18.53 | 18.95 | 241197 | 45174.12 | 2.55% |
| 2025-03-17 | 19.47 | 18.82 | -0.66 | -3.39% | 18.65 | 19.50 | 376673 | 71115.41 | 3.98% |
| 2025-03-14 | 18.50 | 19.48 | 0.94 | 5.07% | 18.31 | 19.80 | 578872 | 110848.54 | 6.12% |
| 2025-03-13 | 19.09 | 18.54 | -0.61 | -3.19% | 18.40 | 19.38 | 342036 | 64105.50 | 3.61% |
| 2025-03-12 | 19.00 | 19.15 | 0.10 | 0.52% | 18.92 | 19.93 | 716103 | 139208.28 | 7.57% |
| 2025-03-11 | 17.89 | 19.05 | 0.99 | 5.48% | 17.81 | 19.28 | 557392 | 104229.41 | 5.89% |
| 2025-03-10 | 18.53 | 18.06 | -0.63 | -3.37% | 17.75 | 18.59 | 378093 | 68130.98 | 4.00% |
| 2025-03-07 | 18.70 | 18.69 | -0.05 | -0.27% | 18.47 | 19.29 | 388439 | 73274.95 | 4.10% |
| 2025-03-06 | 18.75 | 18.74 | 0.07 | 0.37% | 18.51 | 19.10 | 426499 | 80284.27 | 4.51% |
| 2025-03-05 | 18.53 | 18.67 | 0.15 | 0.81% | 18.44 | 18.82 | 318857 | 59442.10 | 3.37% |
| 2025-03-04 | 17.79 | 18.52 | 0.45 | 2.49% | 17.68 | 18.95 | 387171 | 71702.96 | 4.09% |
| 2025-03-03 | 18.20 | 18.07 | -0.07 | -0.39% | 17.64 | 18.50 | 427348 | 77134.01 | 4.52% |
| 2025-02-28 | 19.80 | 18.14 | -1.83 | -9.16% | 18.05 | 20.18 | 626559 | 117933.82 | 6.62% |
| 2025-02-27 | 20.48 | 19.97 | -0.51 | -2.49% | 19.60 | 20.74 | 580009 | 116381.79 | 6.13% |
| 2025-02-26 | 20.60 | 20.48 | 0.69 | 3.49% | 19.40 | 20.99 | 1019148 | 205701.33 | 10.77% |
| 2025-02-25 | 17.72 | 19.79 | 1.80 | 10.01% | 17.55 | 19.79 | 722175 | 137209.14 | 7.63% |
| 2025-02-24 | 17.70 | 17.99 | 0.11 | 0.62% | 17.70 | 18.68 | 371770 | 67611.57 | 3.93% |
| 2025-02-21 | 17.50 | 17.88 | 0.48 | 2.76% | 17.20 | 17.93 | 333658 | 58927.23 | 3.53% |
| 2025-02-20 | 17.25 | 17.40 | -0.04 | -0.23% | 17.25 | 17.72 | 197335 | 34398.05 | 2.09% |
| 2025-02-19 | 17.24 | 17.44 | 0.21 | 1.22% | 16.94 | 17.77 | 301074 | 52359.22 | 3.18% |
| 2025-02-18 | 17.75 | 17.23 | -0.68 | -3.80% | 17.13 | 17.93 | 334354 | 58574.76 | 3.53% |
| 2025-02-17 | 17.30 | 17.91 | 0.83 | 4.86% | 17.00 | 18.05 | 505675 | 89339.25 | 5.34% |
| 2025-02-14 | 16.83 | 17.08 | 0.21 | 1.24% | 16.65 | 17.27 | 280677 | 47787.76 | 2.97% |
| 2025-02-13 | 16.86 | 16.87 | -0.03 | -0.18% | 16.61 | 17.17 | 310275 | 52377.28 | 3.28% |
| 2025-02-12 | 16.28 | 16.90 | 0.63 | 3.87% | 16.28 | 16.92 | 352041 | 58990.11 | 3.72% |
| 2025-02-11 | 16.45 | 16.27 | -0.20 | -1.21% | 16.06 | 16.58 | 239696 | 39098.76 | 2.53% |
| 2025-02-10 | 15.98 | 16.47 | 0.44 | 2.74% | 15.93 | 16.71 | 356973 | 58221.43 | 3.77% |
| 2025-02-07 | 15.69 | 16.03 | 0.44 | 2.82% | 15.48 | 16.50 | 382680 | 61065.10 | 4.04% |
| 2025-02-06 | 15.16 | 15.59 | 0.42 | 2.77% | 15.06 | 15.75 | 318884 | 49183.62 | 3.37% |
| 2025-02-05 | 15.00 | 15.17 | 0.72 | 4.98% | 14.90 | 15.80 | 419194 | 64143.15 | 4.43% |
| 2025-01-27 | 15.02 | 14.45 | -0.11 | -0.76% | 14.20 | 15.28 | 429680 | 63018.15 | 4.54% |
| 2025-01-24 | 14.62 | 14.56 | -1.24 | -7.85% | 14.25 | 14.89 | 716159 | 104462.49 | 7.57% |
| 2025-01-23 | 15.80 | 15.80 | -1.75 | -9.97% | 15.80 | 16.15 | 500997 | 79234.85 | 5.29% |
| 2025-01-15 | 17.54 | 17.55 | -0.02 | -0.11% | 17.00 | 17.75 | 293470 | 51148.88 | 3.10% |
| 2025-01-14 | 16.12 | 17.57 | 1.34 | 8.26% | 15.85 | 17.58 | 436390 | 73306.61 | 4.61% |
| 2025-01-13 | 17.80 | 16.23 | -1.37 | -7.78% | 15.92 | 17.80 | 452686 | 74277.93 | 4.78% |
| 2025-01-10 | 17.83 | 17.60 | -0.16 | -0.90% | 17.60 | 18.22 | 348665 | 62680.80 | 3.68% |
| 2025-01-09 | 17.93 | 17.76 | 0.08 | 0.45% | 17.50 | 18.10 | 338095 | 60278.48 | 3.57% |
| 2025-01-08 | 16.51 | 17.68 | 1.18 | 7.15% | 16.51 | 18.00 | 632618 | 109267.67 | 6.69% |
| 2025-01-07 | 15.01 | 16.50 | 1.50 | 10.00% | 14.95 | 16.50 | 355721 | 56413.13 | 3.76% |
| 2025-01-06 | 15.02 | 15.00 | -0.17 | -1.12% | 14.80 | 15.39 | 207644 | 31271.30 | 2.19% |
| 2025-01-03 | 16.16 | 15.17 | -0.92 | -5.72% | 15.02 | 16.22 | 310616 | 48420.29 | 3.28% |
| 2025-01-02 | 17.24 | 16.09 | -1.15 | -6.67% | 15.88 | 17.24 | 288321 | 47767.96 | 3.05% |
| 2024-12-31 | 18.17 | 17.24 | -0.92 | -5.07% | 17.24 | 18.18 | 244834 | 43139.46 | 2.59% |
| 2024-12-30 | 18.16 | 18.16 | -0.01 | -0.06% | 17.66 | 18.21 | 247050 | 44499.14 | 2.61% |
| 2024-12-27 | 17.92 | 18.17 | 0.17 | 0.94% | 17.88 | 18.66 | 324297 | 59361.13 | 3.43% |
| 2024-12-26 | 17.90 | 18.00 | 0.27 | 1.52% | 17.80 | 18.35 | 223001 | 40433.35 | 2.36% |
| 2024-12-25 | 18.05 | 17.73 | -0.27 | -1.50% | 17.50 | 18.30 | 196733 | 34978.34 | 2.08% |
| 2024-12-24 | 17.18 | 18.00 | 0.83 | 4.83% | 17.18 | 18.04 | 313251 | 55358.21 | 3.31% |
| 2024-12-23 | 17.73 | 17.17 | -0.56 | -3.16% | 16.76 | 17.84 | 368595 | 63324.79 | 3.90% |
上证大盘股票行情在线 K线走势图
