金安国纪

002636
🏛️ 中国 →
12.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.20 15.36 14.98 15.05 12.5M
2021-12-30 15.39 15.40 15.00 15.18 18.0M
2021-12-29 15.50 16.20 15.35 15.39 27.3M
2021-12-28 15.45 16.11 15.30 15.73 42.3M
2021-12-27 14.02 15.37 14.02 15.37 19.8M
2021-12-24 13.77 14.10 13.71 13.97 10.1M
2021-12-23 13.71 13.96 13.61 13.71 8.8M
2021-12-22 13.29 13.57 13.25 13.52 4.6M
2021-12-21 13.14 13.32 13.11 13.28 3.5M
2021-12-20 13.40 13.41 13.10 13.15 6.0M
2021-12-17 13.70 13.71 13.43 13.44 6.0M
2021-12-16 13.67 13.74 13.59 13.70 4.8M
2021-12-15 13.74 13.83 13.60 13.63 4.5M
2021-12-14 13.88 13.93 13.70 13.74 4.9M
2021-12-13 13.93 13.99 13.78 13.88 4.3M
2021-12-10 13.85 14.01 13.64 13.91 5.8M
2021-12-09 14.05 14.05 13.73 13.83 5.1M
2021-12-08 13.69 14.08 13.59 13.92 6.6M
2021-12-07 14.07 14.12 13.38 13.56 9.3M
2021-12-06 14.60 14.65 13.97 13.98 9.9M
2021-12-03 14.36 14.65 14.34 14.59 5.4M
2021-12-02 14.68 14.75 14.31 14.36 6.8M
2021-12-01 14.67 14.79 14.46 14.78 6.9M
2021-11-30 14.52 14.83 14.47 14.66 6.8M
2021-11-29 14.16 14.63 14.15 14.52 6.3M
2021-11-26 14.76 14.76 14.31 14.38 7.6M
2021-11-25 14.77 14.93 14.68 14.74 4.8M
2021-11-24 14.86 14.94 14.70 14.77 5.7M
2021-11-23 14.80 14.89 14.63 14.80 8.1M
2021-11-22 14.55 14.94 14.51 14.85 9.1M
2021-11-19 14.22 14.58 14.12 14.55 7.9M
2021-11-18 14.49 14.60 14.18 14.22 7.3M
2021-11-17 14.10 14.42 14.05 14.40 7.7M
2021-11-16 14.31 14.50 14.04 14.08 8.9M
2021-11-15 14.60 14.77 14.29 14.40 9.9M
2021-11-12 14.01 14.55 13.90 14.44 12.8M
2021-11-11 13.88 14.15 13.81 14.04 8.8M
2021-11-10 13.65 13.99 13.62 13.98 9.4M
2021-11-09 13.46 13.82 13.40 13.80 9.1M
2021-11-08 13.68 13.68 13.31 13.41 10.2M
2021-11-05 13.81 14.09 13.72 13.76 11.8M
2021-11-04 13.28 13.99 13.28 13.86 14.1M
2021-11-03 13.59 13.90 13.17 13.31 9.4M
2021-11-02 13.83 14.25 13.40 13.58 14.0M
2021-11-01 13.16 13.84 13.05 13.76 13.0M
2021-10-29 13.37 13.50 13.24 13.29 7.4M
2021-10-28 13.62 13.79 13.35 13.47 5.5M
2021-10-27 13.91 13.95 13.50 13.64 7.6M
2021-10-26 13.96 14.25 13.81 13.90 6.1M
2021-10-25 13.78 14.02 13.66 13.95 5.7M
2021-10-22 13.83 13.99 13.68 13.73 6.0M
2021-10-21 14.14 14.22 13.80 13.86 7.3M
2021-10-20 14.25 14.47 14.10 14.18 7.2M
2021-10-19 13.81 14.44 13.75 14.39 12.3M
2021-10-18 13.56 13.99 13.25 13.89 15.3M
2021-10-15 14.30 14.73 13.83 13.83 26.9M
2021-10-14 15.30 15.46 15.10 15.37 5.1M
2021-10-13 15.50 15.50 14.98 15.37 5.3M
2021-10-12 15.80 16.00 15.04 15.35 7.9M
2021-10-11 15.90 16.23 15.64 15.92 8.4M
2021-10-08 15.62 16.26 15.48 16.00 9.9M
2021-09-30 15.05 15.47 15.01 15.29 6.1M
2021-09-29 15.73 16.04 14.91 15.05 9.1M
2021-09-28 15.54 16.08 15.35 15.95 7.7M
2021-09-27 16.11 16.28 15.07 15.55 11.0M
2021-09-24 16.03 16.36 15.85 16.01 9.6M
2021-09-23 16.24 16.34 15.82 15.94 9.2M
2021-09-22 15.50 16.25 15.42 16.14 8.0M
2021-09-17 16.42 16.42 15.61 15.77 11.1M
2021-09-16 17.21 17.21 16.25 16.26 15.8M
2021-09-15 17.30 17.38 16.65 17.17 12.5M
2021-09-14 17.04 17.64 16.91 17.16 16.9M
2021-09-13 17.43 17.43 16.75 17.15 18.7M
2021-09-10 17.88 17.93 16.95 17.32 25.6M
2021-09-09 17.80 18.81 17.55 17.57 34.4M
2021-09-08 17.16 17.62 16.92 17.59 24.0M
2021-09-07 16.84 17.33 16.75 17.04 18.9M
2021-09-06 16.57 16.85 16.20 16.72 17.1M
2021-09-03 16.08 16.75 16.00 16.45 15.8M
2021-09-02 15.84 16.26 15.44 16.21 15.0M
2021-09-01 16.55 16.55 15.65 15.79 18.9M
2021-08-31 16.79 16.79 15.89 16.59 23.5M
2021-08-30 16.80 17.18 16.32 16.77 27.3M
2021-08-27 15.71 16.78 15.69 16.70 28.1M
2021-08-26 15.28 15.99 15.15 15.81 22.7M
2021-08-25 15.25 15.35 15.01 15.29 10.3M
2021-08-24 15.29 15.40 15.02 15.25 11.8M
2021-08-23 14.92 15.33 14.77 15.30 14.3M
2021-08-20 14.60 14.97 14.36 14.85 10.0M
2021-08-19 14.47 14.84 14.34 14.67 10.7M
2021-08-18 14.82 14.96 14.40 14.65 15.1M
2021-08-17 15.39 15.68 14.95 15.01 18.5M
2021-08-16 14.93 15.21 14.70 15.00 14.1M
2021-08-13 15.30 15.30 14.74 14.93 16.9M
2021-08-12 15.32 15.46 15.20 15.42 13.3M
2021-08-11 16.10 16.10 15.14 15.28 27.0M
2021-08-10 16.30 16.32 15.80 16.10 16.2M
2021-08-09 16.60 16.65 16.08 16.41 15.6M
2021-08-06 16.05 16.93 15.72 16.75 23.9M
2021-08-05 16.51 16.75 15.91 16.01 15.5M
2021-08-04 15.94 16.55 15.90 16.51 13.6M
2021-08-03 16.62 16.89 15.90 16.05 17.1M
2021-08-02 16.36 16.88 16.15 16.80 17.6M
2021-07-30 16.19 16.85 15.81 16.45 19.5M
2021-07-29 16.20 16.55 15.81 16.39 20.7M
2021-07-28 16.22 16.22 15.20 15.67 19.3M
2021-07-27 16.54 17.30 16.31 16.31 27.0M
2021-07-26 17.33 17.46 16.02 16.16 27.3M
2021-07-23 17.81 17.95 17.50 17.59 16.0M
2021-07-22 18.38 18.38 17.46 18.08 24.8M
2021-07-21 17.87 18.70 17.81 18.52 25.3M
2021-07-20 17.60 17.98 17.40 17.88 13.4M
2021-07-19 17.83 18.12 17.28 17.75 20.1M
2021-07-16 18.16 18.36 17.77 18.12 20.0M
2021-07-15 18.00 18.25 17.36 18.00 22.8M
2021-07-14 18.80 18.82 17.75 17.85 28.2M
2021-07-13 19.17 19.39 18.70 18.85 26.7M
2021-07-12 19.00 20.29 17.75 19.45 51.9M
2021-07-09 17.38 19.17 17.28 18.64 42.5M
2021-07-08 17.32 17.68 16.90 17.43 22.6M
2021-07-07 16.89 17.35 16.38 17.23 23.9M
2021-07-06 16.98 17.43 16.68 17.00 33.7M
2021-07-05 15.19 16.72 15.18 16.72 28.9M
2021-07-02 15.14 15.57 14.99 15.20 21.1M
2021-07-01 16.10 16.48 14.90 14.98 23.8M
2021-06-30 16.40 16.47 15.90 16.22 18.3M
2021-06-29 15.60 16.38 15.48 16.35 23.0M
2021-06-28 15.85 15.95 15.43 15.67 15.4M
2021-06-25 16.20 16.45 15.26 15.81 26.4M
2021-06-24 15.99 17.09 15.63 16.26 30.8M
2021-06-23 15.40 15.99 15.22 15.83 21.7M
2021-06-22 15.20 15.63 14.55 15.48 20.6M
2021-06-21 14.95 15.46 14.84 15.12 16.1M
2021-06-18 15.20 15.28 14.73 15.03 14.7M
2021-06-17 14.28 15.37 14.28 15.23 20.2M
2021-06-16 14.67 14.99 14.27 14.40 13.6M
2021-06-15 14.49 15.05 14.47 14.53 15.6M
2021-06-11 15.53 15.61 14.31 14.58 29.5M
2021-06-10 15.73 16.24 15.47 15.66 19.5M
2021-06-09 15.79 15.89 15.23 15.89 22.5M
2021-06-08 15.59 16.14 15.40 15.59 34.4M
2021-06-07 14.14 15.46 14.11 15.46 30.3M
2021-06-04 14.02 14.28 13.80 14.05 12.3M
2021-06-03 14.38 14.56 13.88 13.93 13.5M
2021-06-02 14.61 14.76 14.14 14.33 16.6M
2021-06-01 14.01 14.82 13.93 14.61 23.0M
2021-05-31 14.02 14.48 13.80 14.05 20.7M
2021-05-28 13.85 14.30 13.65 13.90 21.2M
2021-05-27 13.10 14.39 13.08 13.87 35.3M
2021-05-26 13.35 13.35 13.03 13.08 9.3M
2021-05-25 13.24 13.38 13.00 13.35 11.9M
2021-05-24 13.17 13.49 13.02 13.30 11.0M
2021-05-21 13.24 13.50 13.06 13.22 11.6M
2021-05-20 13.13 13.31 12.90 13.17 14.0M
2021-05-19 13.23 13.75 13.12 13.29 13.7M
2021-05-18 12.97 13.33 12.83 13.25 16.9M
2021-05-17 13.52 13.53 12.52 12.81 31.6M
2021-05-14 14.33 14.35 13.21 13.52 28.2M
2021-05-13 14.15 14.64 14.03 14.12 11.7M
2021-05-12 14.18 14.44 13.77 14.35 15.4M
2021-05-11 15.50 15.55 14.15 14.15 20.9M
2021-05-10 15.71 16.12 15.33 15.72 19.8M
2021-05-07 15.26 16.44 15.16 15.70 23.8M
2021-05-06 15.10 15.43 14.88 15.35 19.4M
2021-04-30 14.70 15.02 14.47 14.89 14.6M
2021-04-29 14.58 15.22 14.30 14.76 17.4M
2021-04-28 15.47 15.48 14.66 14.87 28.8M
2021-04-27 14.87 15.64 14.17 15.57 30.7M
2021-04-26 14.65 15.31 14.59 14.91 26.8M
2021-04-23 14.60 14.65 14.28 14.49 14.0M
2021-04-22 14.81 15.08 14.55 14.61 17.1M
2021-04-21 14.61 14.89 14.29 14.60 21.3M
2021-04-20 15.17 15.74 14.65 14.65 31.4M
2021-04-19 14.76 14.98 14.41 14.93 25.6M
2021-04-16 15.01 15.49 14.55 14.99 40.4M
2021-04-15 13.88 14.44 12.81 14.44 50.0M
2021-04-14 12.37 13.23 12.32 13.13 23.3M
2021-04-13 12.64 12.74 12.25 12.31 15.1M
2021-04-12 12.95 13.49 12.48 12.62 24.2M
2021-04-09 12.62 13.14 12.40 12.88 22.3M
2021-04-08 13.21 14.00 12.85 13.03 35.3M
2021-04-07 12.70 13.01 12.11 12.75 36.2M
2021-04-06 11.68 12.49 11.68 12.49 13.1M
2021-04-02 11.02 11.56 10.98 11.35 19.1M
2021-04-01 11.10 11.67 11.04 11.22 20.0M
2021-03-31 11.95 12.05 10.88 11.15 30.1M
2021-03-30 12.00 12.44 11.38 11.74 37.4M
2021-03-29 11.35 11.92 11.03 11.92 17.0M
2021-03-26 10.56 11.17 10.43 10.84 19.3M
2021-03-25 10.80 11.09 10.35 10.67 17.4M
2021-03-24 10.52 10.82 10.42 10.53 14.5M
2021-03-23 11.15 11.43 10.50 10.63 29.3M
2021-03-22 9.99 10.97 9.98 10.97 24.6M
2021-03-19 9.82 10.04 9.67 9.97 18.3M
2021-03-18 9.75 10.44 9.68 10.16 28.7M
2021-03-17 9.45 10.10 9.30 9.85 28.6M
2021-03-16 9.29 9.94 9.21 9.50 29.7M
2021-03-15 9.76 9.80 9.08 9.31 34.2M
2021-03-12 10.31 10.68 9.48 9.75 32.0M
2021-03-11 9.96 10.62 9.75 10.17 32.7M
2021-03-10 10.00 10.50 9.66 9.73 36.3M
2021-03-09 11.10 11.20 10.24 10.24 26.4M
2021-03-08 10.88 11.83 10.88 11.38 51.5M
2021-03-05 10.25 10.99 10.10 10.75 30.8M
2021-03-04 9.99 10.81 9.80 10.56 48.3M
2021-03-03 9.98 10.32 9.58 10.32 35.2M
2021-03-02 8.50 9.50 8.41 9.38 31.6M
2021-03-01 8.38 8.88 8.33 8.66 17.6M
2021-02-26 7.62 8.31 7.58 8.07 12.3M
2021-02-25 7.85 7.89 7.70 7.70 3.9M
2021-02-24 7.70 7.91 7.70 7.79 4.7M
2021-02-23 7.80 7.95 7.70 7.75 4.9M
2021-02-22 7.75 7.98 7.75 7.77 7.8M
2021-02-19 7.56 7.76 7.50 7.75 5.0M
2021-02-18 7.38 7.59 7.38 7.55 5.5M
2021-02-10 7.18 7.30 7.15 7.29 3.1M
2021-02-09 7.10 7.22 7.10 7.19 3.7M
2021-02-08 7.06 7.19 7.02 7.10 2.9M
2021-02-05 7.24 7.40 7.03 7.03 5.3M
2021-02-04 7.26 7.35 7.00 7.32 7.1M
2021-02-03 7.60 7.64 7.25 7.26 6.8M
2021-02-02 7.75 7.75 7.58 7.60 4.3M
2021-02-01 7.60 7.74 7.58 7.70 3.6M
2021-01-29 7.84 7.93 7.56 7.65 7.1M
2021-01-28 7.72 7.88 7.68 7.86 5.2M
2021-01-27 7.71 7.86 7.67 7.80 5.2M
2021-01-26 7.70 7.90 7.65 7.76 5.7M
2021-01-25 7.87 7.96 7.66 7.69 9.3M
2021-01-22 8.21 8.27 7.97 7.99 11.5M
2021-01-21 8.29 8.40 8.20 8.28 8.0M
2021-01-20 8.26 8.33 8.13 8.31 7.2M
2021-01-19 8.40 8.50 8.25 8.26 8.4M
2021-01-18 8.30 8.47 8.25 8.45 8.7M
2021-01-15 8.09 8.33 8.05 8.26 6.8M
2021-01-14 8.08 8.28 7.98 8.12 8.8M
2021-01-13 8.15 8.26 8.04 8.09 10.4M
2021-01-12 8.16 8.31 8.06 8.24 10.1M
2021-01-11 8.62 8.71 8.21 8.21 12.4M
2021-01-08 8.55 8.68 8.17 8.54 14.4M
2021-01-07 9.12 9.18 8.49 8.49 26.1M
2021-01-06 9.58 9.64 9.04 9.22 28.4M
2021-01-05 9.36 10.35 9.30 9.74 36.3M
2021-01-04 9.12 9.46 9.09 9.46 22.4M