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
2026-05-21	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%
2026-04-17	12.80	12.76	-0.09	-0.70%	12.58	12.85	105520	13410	1.12%
2026-04-16	12.63	12.85	0.23	1.82%	12.59	12.90	130440	16674	1.39%
2026-04-15	12.89	12.62	-0.22	-1.71%	12.57	12.93	119428	15164	1.27%
2026-04-14	12.95	12.84	0.00	0.00%	12.73	12.99	137656	17640	1.46%
2026-04-13	12.80	12.84	-0.16	-1.23%	12.77	13.02	140158	18066	1.49%
2026-04-10	12.75	13.00	0.25	1.96%	12.75	13.18	224479	29251	2.38%
2026-04-09	12.96	12.75	-0.41	-3.12%	12.70	13.00	139364	17865	1.48%
2026-04-08	12.86	13.16	0.53	4.20%	12.84	13.18	197994	25786	2.10%
2026-04-07	12.25	12.63	0.37	3.02%	12.25	12.99	167626	21199	1.78%
2026-04-03	12.55	12.26	-0.17	-1.37%	12.24	12.60	82262	10170	0.87%
2026-04-02	12.79	12.43	-0.43	-3.34%	12.36	12.81	128502	16104	1.37%
2026-04-01	12.75	12.86	0.34	2.72%	12.60	13.00	145933	18687	1.55%
2026-03-31	12.81	12.52	-0.30	-2.34%	12.50	12.96	108917	13843	1.16%
2026-03-30	12.68	12.82	-0.03	-0.23%	12.51	12.87	131965	16786	1.40%
2026-03-27	12.36	12.85	0.36	2.88%	12.32	13.00	144076	18339	1.53%
2026-03-26	12.95	12.49	-0.46	-3.55%	12.49	12.95	110485	14010	1.17%
2026-03-25	12.93	12.95	0.01	0.08%	12.87	13.09	129726	16827	1.38%
2026-03-24	12.85	12.94	0.28	2.21%	12.48	12.95	155871	19816	1.66%
2026-03-23	13.10	12.66	-0.66	-4.95%	12.52	13.20	190043	24427	2.02%
2026-03-20	13.84	13.32	-0.51	-3.69%	13.32	13.89	148187	20141	1.57%
2026-03-19	13.82	13.83	-0.17	-1.21%	13.76	14.03	112617	15607	1.20%
2026-03-18	14.09	14.00	-0.08	-0.57%	13.85	14.17	113379	15814	1.20%
2026-03-17	14.19	14.08	-0.08	-0.56%	14.06	14.44	131486	18734	1.40%
2026-03-16	14.02	14.16	0.14	1.00%	13.97	14.25	133425	18822	1.42%
2026-03-13	14.30	14.02	-0.37	-2.57%	13.99	14.38	123927	17491	1.32%
2026-03-12	14.24	14.39	0.09	0.63%	14.22	14.53	100108	14399	1.06%
2026-03-11	14.43	14.30	-0.08	-0.56%	14.24	14.44	91528	13123	0.97%
2026-03-10	14.51	14.38	0.04	0.28%	14.31	14.66	123781	17877	1.32%
2026-03-09	14.28	14.34	-0.16	-1.10%	14.04	14.45	137260	19514	1.46%
2026-03-06	14.10	14.50	0.35	2.47%	14.09	14.55	131495	18919	1.40%
2026-03-05	14.08	14.15	0.29	2.09%	13.97	14.44	145014	20517	1.54%
2026-03-04	14.09	13.86	-0.28	-1.98%	13.79	14.22	148969	20829	1.58%
2026-03-03	14.85	14.14	-0.69	-4.65%	14.06	14.92	228588	32985	2.43%
2026-03-02	15.24	14.83	-0.63	-4.08%	14.75	15.27	257601	38527	2.74%
2026-02-27	15.15	15.46	0.30	1.98%	15.15	15.46	173800	26682	1.85%
2026-02-26	15.37	15.16	-0.15	-0.98%	15.13	15.44	134307	20427	1.43%
2026-02-25	15.08	15.31	0.22	1.46%	15.06	15.41	166466	25449	1.77%
2026-02-24	15.16	15.09	0.01	0.07%	15.03	15.19	139197	21011	1.48%
2026-02-13	15.08	15.08	-0.04	-0.26%	15.07	15.33	141095	21405	1.50%
2026-02-12	15.24	15.12	-0.12	-0.79%	15.01	15.31	159258	24148	1.69%
2026-02-11	15.26	15.24	0.00	0.00%	15.17	15.42	136849	20895	1.45%