金证股份 (600446) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	10.01	10.31	0.18	1.78%	10.01	10.47	205280	21149	2.18%
2026-07-27	9.79	10.13	0.28	2.84%	9.70	10.19	153098	15388	1.63%
2026-07-24	10.08	9.85	-0.35	-3.43%	9.85	10.15	153856	15320	1.63%
2026-07-23	10.00	10.20	0.15	1.49%	9.93	10.24	141282	14263	1.50%
2026-07-22	10.18	10.05	-0.29	-2.80%	10.00	10.34	198282	20067	2.11%
2026-07-21	10.08	10.34	0.21	2.07%	10.08	10.55	251159	25972	2.67%
2026-07-20	9.98	10.13	0.22	2.22%	9.91	10.25	194363	19634	2.06%
2026-07-17	10.10	9.91	-0.24	-2.36%	9.89	10.27	216101	21824	2.30%
2026-07-16	10.12	10.15	0.00	0.00%	9.94	10.23	172766	17479	1.84%
2026-07-15	9.85	10.15	0.27	2.73%	9.80	10.22	184686	18639	1.96%
2026-07-14	9.95	9.88	0.13	1.33%	9.72	9.97	155801	15357	1.66%
2026-07-13	10.17	9.75	-0.42	-4.13%	9.70	10.27	201330	19894	2.14%
2026-07-10	10.18	10.17	-0.04	-0.39%	9.96	10.48	187091	19198	1.99%
2026-07-09	10.05	10.21	0.07	0.69%	9.92	10.25	161831	16293	1.72%
2026-07-08	9.99	10.14	0.15	1.50%	9.90	10.23	154239	15522	1.64%
2026-07-07	10.27	9.99	-0.27	-2.63%	9.95	10.28	135893	13682	1.44%
2026-07-06	10.55	10.26	-0.20	-1.91%	10.25	10.63	137643	14265	1.46%
2026-07-03	10.58	10.46	-0.02	-0.19%	10.41	10.81	183994	19439	1.95%
2026-07-02	11.07	10.48	-0.59	-5.33%	10.45	11.19	280451	30135	2.98%
2026-07-01	10.06	11.07	1.01	10.04%	10.03	11.07	309980	33064	3.29%
2026-06-30	9.98	10.06	0.06	0.60%	9.87	10.12	141683	14195	1.51%
2026-06-29	10.24	10.00	-0.24	-2.34%	9.93	10.37	183101	18468	1.95%
2026-06-26	11.07	10.24	-0.90	-8.08%	10.20	11.07	296614	31220	3.15%
2026-06-25	11.10	11.14	-0.04	-0.36%	10.98	11.43	222253	24841	2.36%
2026-06-24	11.87	11.18	-0.69	-5.81%	11.12	11.92	242289	27499	2.57%
2026-06-23	11.71	11.87	0.04	0.34%	11.65	12.29	310419	37431	3.30%
2026-06-22	11.02	11.83	0.73	6.58%	10.70	11.89	373068	42233	3.96%
2026-06-18	11.40	11.10	-0.34	-2.97%	11.10	11.52	164641	18549	1.75%
2026-06-17	11.68	11.44	-0.31	-2.64%	11.32	11.81	156962	18092	1.67%
2026-06-16	11.66	11.75	0.00	0.00%	11.55	11.90	144312	16926	1.53%
2026-06-15	11.60	11.75	0.22	1.91%	11.58	12.27	253613	30037	2.69%
2026-06-12	11.35	11.53	0.32	2.85%	11.10	11.82	248419	28522	2.64%
2026-06-11	11.80	11.21	-0.69	-5.80%	11.10	11.90	235627	26717	2.50%
2026-06-10	12.14	11.90	-0.34	-2.78%	11.60	12.26	181041	21561	1.92%
2026-06-09	12.11	12.24	0.20	1.66%	11.89	12.27	175202	21219	1.86%
2026-06-08	12.20	12.04	-0.43	-3.45%	12.01	12.52	188006	22987	2.00%
2026-06-05	12.52	12.47	0.03	0.24%	12.20	12.80	206883	25889	2.20%
2026-06-04	12.81	12.44	-0.46	-3.57%	12.35	12.92	198925	25008	2.11%
2026-06-03	13.03	12.90	-0.13	-1.00%	12.77	13.36	213905	27880	2.27%
2026-06-02	13.38	13.03	-0.39	-2.91%	12.78	13.45	226839	29590	2.41%
2026-06-01	13.08	13.42	0.34	2.60%	13.08	13.93	236105	31959	2.51%
2026-05-29	13.62	13.08	-0.54	-3.96%	13.05	13.73	215695	28621	2.29%
2026-05-28	13.61	13.62	-0.10	-0.73%	13.00	13.80	269801	36082	2.87%
2026-05-27	14.00	13.72	-0.42	-2.97%	13.66	14.27	209904	29171	2.23%
2026-05-26	13.74	14.14	0.28	2.02%	13.52	14.27	270714	37901	2.88%
2026-05-25	13.69	13.86	0.19	1.39%	13.61	14.29	231152	32181	2.46%
2026-05-22	13.94	13.67	-0.14	-1.01%	13.39	13.94	241793	32859	2.57%
2026-05-21	14.16	13.81	-0.35	-2.47%	13.81	14.68	385300	54972	4.09%
2026-05-20	14.40	14.16	-0.25	-1.73%	14.07	14.42	259340	36794	2.76%
2026-05-19	14.23	14.41	0.29	2.05%	14.15	14.64	573303	82420	6.09%
2026-05-18	12.79	14.12	1.28	9.97%	12.71	14.12	471289	64773	5.01%
2026-05-15	13.21	12.84	-0.36	-2.73%	12.74	13.29	219441	28510	2.33%
2026-05-14	13.87	13.20	-0.53	-3.86%	13.19	13.88	226890	30584	2.41%
2026-05-13	13.87	13.73	-0.15	-1.08%	13.57	13.88	194971	26697	2.07%
2026-05-12	13.82	13.88	-0.04	-0.29%	13.63	14.20	296607	41394	3.15%
2026-05-11	13.73	13.92	0.15	1.09%	13.57	13.98	303703	41841	3.23%
2026-05-08	13.80	13.77	-0.06	-0.43%	13.71	14.23	288124	40097	3.06%
2026-05-07	13.87	13.83	0.00	0.00%	13.65	13.92	208144	28666	2.21%
2026-05-06	13.82	13.83	0.15	1.10%	13.67	13.94	314258	43365	3.34%
2026-04-30	13.48	13.68	0.18	1.33%	13.45	13.83	241027	32917	2.56%
2026-04-29	13.43	13.50	0.05	0.37%	13.37	13.68	191241	25854	2.03%
2026-04-28	13.50	13.45	-0.15	-1.10%	13.40	13.73	212009	28669	2.25%
2026-04-27	13.32	13.60	0.27	2.03%	13.16	13.78	286872	38885	3.05%
2026-04-24	13.46	13.33	-0.26	-1.91%	13.28	13.70	249114	33426	2.65%
2026-04-23	13.43	13.59	0.28	2.10%	13.43	13.83	574521	78396	6.10%
2026-04-22	12.00	13.31	1.21	10.00%	11.88	13.31	460391	59314	4.89%
2026-04-21	12.50	12.10	-0.38	-3.04%	11.99	12.50	218403	26422	2.32%
2026-04-20	12.76	12.48	-0.28	-2.19%	12.43	12.77	171417	21524	1.82%