金证股份

600446
🏛️ 中国 →
17.65
最后更新: 2025-09-26
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
2023-12-29 11.27 11.57 11.20 11.57 12.2M
2023-12-28 10.85 11.32 10.80 11.26 13.0M
2023-12-27 10.84 11.05 10.77 10.89 9.6M
2023-12-26 10.90 10.94 10.70 10.85 9.4M
2023-12-25 11.05 11.16 10.89 10.90 8.1M
2023-12-22 11.44 11.44 11.01 11.05 13.0M
2023-12-21 11.25 11.47 11.16 11.40 11.7M
2023-12-20 11.90 11.95 11.36 11.36 16.7M
2023-12-19 11.80 11.99 11.66 11.90 7.8M
2023-12-18 12.07 12.18 11.75 11.80 10.6M
2023-12-15 12.23 12.30 12.01 12.08 9.9M
2023-12-14 12.30 12.39 12.21 12.21 10.0M
2023-12-13 12.29 12.41 12.19 12.20 10.8M
2023-12-12 12.37 12.40 12.22 12.30 12.7M
2023-12-11 12.24 12.44 11.88 12.40 19.8M
2023-12-08 12.17 12.35 12.05 12.24 18.8M
2023-12-07 11.94 12.30 11.89 12.16 18.5M
2023-12-06 11.80 12.09 11.73 11.94 12.5M
2023-12-05 12.20 12.26 11.82 11.85 14.7M
2023-12-04 11.99 12.44 11.99 12.27 18.9M
2023-12-01 11.65 12.05 11.63 11.99 12.9M
2023-11-30 11.79 11.85 11.57 11.68 10.0M
2023-11-29 11.92 11.96 11.76 11.79 9.0M
2023-11-28 11.90 11.98 11.74 11.96 10.7M
2023-11-27 11.97 12.13 11.74 11.87 17.3M
2023-11-24 12.30 12.32 11.98 12.04 12.2M
2023-11-23 12.32 12.40 12.11 12.35 12.2M
2023-11-22 12.46 12.65 12.34 12.36 10.1M
2023-11-21 12.66 12.76 12.52 12.53 12.6M
2023-11-20 12.52 12.65 12.38 12.59 10.1M
2023-11-17 12.55 12.63 12.40 12.52 9.7M
2023-11-16 12.64 12.67 12.52 12.55 10.8M
2023-11-15 12.80 12.95 12.64 12.65 14.3M
2023-11-14 12.50 12.79 12.44 12.69 16.1M
2023-11-13 12.35 12.58 12.34 12.49 14.4M
2023-11-10 12.43 12.45 12.22 12.23 11.9M
2023-11-09 12.45 12.66 12.38 12.46 13.8M
2023-11-08 12.27 12.59 12.26 12.44 18.8M
2023-11-07 12.25 12.34 12.20 12.30 15.0M
2023-11-06 12.17 12.40 12.10 12.32 23.0M
2023-11-03 11.62 11.95 11.60 11.84 19.5M
2023-11-02 11.65 11.83 11.55 11.56 11.9M
2023-11-01 11.78 11.90 11.63 11.65 12.4M
2023-10-31 11.82 11.85 11.57 11.68 13.8M
2023-10-30 11.60 11.85 11.53 11.78 20.6M
2023-10-27 11.95 12.10 11.50 11.65 32.4M
2023-10-26 12.02 12.27 12.01 12.24 16.6M
2023-10-25 12.15 12.35 12.03 12.14 18.8M
2023-10-24 11.64 12.22 11.62 12.07 21.1M
2023-10-23 12.05 12.10 11.54 11.58 18.8M
2023-10-20 12.24 12.45 12.07 12.22 15.7M
2023-10-19 12.36 12.77 12.31 12.36 15.1M
2023-10-18 12.61 12.63 12.18 12.46 15.0M
2023-10-17 12.57 12.85 12.45 12.74 15.5M
2023-10-16 12.62 12.67 12.38 12.50 11.8M
2023-10-13 12.81 12.83 12.60 12.62 11.6M
2023-10-12 13.20 13.25 12.87 12.91 14.5M
2023-10-11 12.76 13.07 12.72 12.87 15.0M
2023-10-10 12.60 12.83 12.60 12.78 11.9M
2023-10-09 12.60 12.68 12.48 12.59 11.0M
2023-09-28 12.73 12.83 12.59 12.68 10.7M
2023-09-27 12.66 12.81 12.55 12.72 11.3M
2023-09-26 12.50 12.77 12.49 12.68 12.1M
2023-09-25 12.69 12.76 12.43 12.49 12.6M
2023-09-22 12.31 12.79 12.23 12.78 18.9M
2023-09-21 12.29 12.51 12.28 12.33 8.6M
2023-09-20 12.42 12.60 12.35 12.35 10.1M
2023-09-19 12.79 12.80 12.46 12.49 10.9M
2023-09-18 12.56 12.81 12.44 12.79 14.1M
2023-09-15 12.76 12.81 12.51 12.56 12.9M
2023-09-14 12.90 12.90 12.64 12.67 12.4M
2023-09-13 13.23 13.26 12.77 12.86 18.8M
2023-09-12 13.26 13.35 13.19 13.27 17.4M
2023-09-11 13.10 13.40 12.87 13.30 17.2M
2023-09-08 12.95 13.18 12.77 13.10 15.8M
2023-09-07 13.12 13.29 13.01 13.01 14.6M
2023-09-06 13.21 13.27 13.05 13.14 14.4M
2023-09-05 13.35 13.49 13.25 13.33 12.8M
2023-09-04 13.39 13.44 13.20 13.44 19.1M
2023-09-01 13.59 13.68 13.27 13.31 18.6M
2023-08-31 13.81 13.81 13.51 13.58 16.3M
2023-08-30 13.90 13.92 13.56 13.71 27.9M
2023-08-29 13.63 14.11 13.48 13.91 39.7M
2023-08-28 14.54 14.54 13.57 13.63 52.6M
2023-08-25 13.40 13.57 13.05 13.22 19.6M
2023-08-24 13.72 13.97 13.51 13.53 21.3M
2023-08-23 13.90 14.02 13.65 13.70 17.5M
2023-08-22 13.82 14.18 13.68 14.11 23.2M
2023-08-21 13.83 14.07 13.70 13.70 19.5M
2023-08-18 14.48 14.64 13.88 13.90 27.5M
2023-08-17 14.44 14.60 14.20 14.50 31.1M
2023-08-16 14.40 15.04 14.16 14.53 39.8M
2023-08-15 14.53 14.70 14.22 14.65 26.1M
2023-08-14 14.19 14.69 14.19 14.64 33.6M
2023-08-11 15.23 15.23 14.35 14.36 47.9M
2023-08-10 14.78 15.13 14.71 14.98 39.7M
2023-08-09 14.83 15.24 14.76 14.78 33.0M
2023-08-08 15.25 15.30 14.78 14.95 43.3M
2023-08-07 15.13 15.55 15.01 15.34 69.1M
2023-08-04 14.94 16.10 14.80 15.79 125.3M
2023-08-03 13.91 14.88 13.82 14.64 69.4M
2023-08-02 13.70 14.20 13.66 13.95 40.6M
2023-08-01 13.71 14.05 13.62 13.87 44.3M
2023-07-31 14.03 14.20 13.85 13.86 80.2M
2023-07-28 12.76 13.97 12.61 13.97 79.8M
2023-07-27 12.87 12.98 12.64 12.70 21.0M
2023-07-26 13.30 13.33 12.85 12.93 33.5M
2023-07-25 13.07 13.60 12.92 13.44 58.2M
2023-07-24 12.47 12.73 12.41 12.59 13.2M
2023-07-21 12.58 12.69 12.46 12.47 14.6M
2023-07-20 12.78 12.93 12.55 12.60 19.3M
2023-07-19 12.67 12.89 12.57 12.71 13.8M
2023-07-18 12.86 12.90 12.62 12.64 18.7M
2023-07-17 12.75 13.00 12.63 12.90 19.8M
2023-07-14 12.58 12.95 12.52 12.78 32.7M
2023-07-13 12.45 12.60 12.28 12.51 25.6M
2023-07-12 12.87 12.89 12.36 12.41 28.3M
2023-07-11 13.05 13.12 12.78 12.87 25.0M
2023-07-10 13.23 13.29 12.96 13.03 24.4M
2023-07-07 13.69 13.73 13.18 13.28 37.7M
2023-07-06 13.70 13.94 13.56 13.71 21.4M
2023-07-05 14.14 14.18 13.72 13.77 23.3M
2023-07-04 14.21 14.23 13.89 14.13 27.7M
2023-07-03 14.50 14.50 13.84 14.22 39.8M
2023-06-30 14.38 14.66 14.21 14.54 20.7M
2023-06-29 14.50 14.71 14.32 14.51 27.0M
2023-06-28 15.32 15.40 14.00 14.51 43.4M
2023-06-27 15.20 15.59 15.14 15.30 26.6M
2023-06-26 16.75 16.75 15.11 15.20 55.4M
2023-06-21 17.75 17.91 16.75 16.78 50.6M
2023-06-20 17.17 18.45 17.17 17.99 85.7M
2023-06-19 16.48 17.23 16.39 17.23 92.1M
2023-06-16 15.30 15.82 15.10 15.66 37.1M
2023-06-15 15.59 15.82 15.26 15.36 29.4M
2023-06-14 15.54 15.76 15.27 15.58 35.8M
2023-06-13 14.83 16.20 14.65 15.63 59.5M
2023-06-12 14.95 15.44 14.61 14.82 33.1M
2023-06-09 14.62 14.91 14.41 14.84 25.4M
2023-06-08 14.71 14.78 14.30 14.68 20.7M
2023-06-07 14.50 15.15 14.42 14.85 27.0M
2023-06-06 14.76 15.33 14.40 14.60 41.9M
2023-06-05 14.90 15.19 14.66 14.84 28.6M
2023-06-02 14.95 15.57 14.73 14.86 44.0M
2023-06-01 14.01 15.50 13.96 15.09 67.8M
2023-05-31 13.89 14.70 13.81 14.25 59.1M
2023-05-30 13.63 14.14 13.06 13.96 71.4M
2023-05-29 13.91 14.52 13.61 13.76 84.0M
2023-05-26 14.89 15.22 13.82 14.15 119.1M
2023-05-25 15.35 15.35 15.35 15.35 7.8M
2023-05-24 17.05 17.05 17.05 17.05 1.9M
2023-05-09 17.60 19.28 17.58 18.94 90.0M
2023-05-08 17.70 18.08 16.81 18.03 77.8M
2023-05-05 18.40 19.35 17.81 18.20 85.7M
2023-05-04 18.53 19.10 18.05 18.80 78.8M
2023-04-28 17.50 19.21 17.06 18.91 116.5M
2023-04-27 18.09 19.93 17.11 17.75 118.1M
2023-04-26 19.67 19.84 18.25 18.84 167.2M
2023-04-25 16.90 18.96 16.00 18.96 138.5M
2023-04-24 17.36 18.23 17.00 17.24 99.8M
2023-04-21 18.41 18.96 16.35 16.57 97.5M
2023-04-20 16.35 18.36 16.17 18.10 111.9M
2023-04-19 16.42 17.08 16.00 16.69 54.6M
2023-04-18 16.39 16.97 15.72 16.45 62.1M
2023-04-17 18.21 18.22 16.11 16.36 93.3M
2023-04-14 16.66 17.84 16.60 17.47 74.1M
2023-04-13 16.23 17.42 16.08 16.71 76.9M
2023-04-12 15.22 16.54 15.15 16.28 55.8M
2023-04-11 14.99 15.21 14.79 15.15 31.1M
2023-04-10 16.10 16.25 14.86 14.93 50.5M
2023-04-07 16.21 16.56 15.71 16.08 47.5M
2023-04-06 15.71 16.50 15.64 16.14 55.4M
2023-04-04 15.88 16.37 15.45 15.92 91.8M
2023-04-03 14.05 15.48 14.04 15.48 60.4M
2023-03-31 13.72 14.16 13.51 14.07 19.3M
2023-03-30 13.97 14.01 13.58 13.75 19.7M
2023-03-29 14.22 14.28 14.00 14.05 19.4M
2023-03-28 14.50 14.55 14.09 14.21 32.3M
2023-03-27 14.05 14.82 14.05 14.70 49.7M
2023-03-24 13.81 14.09 13.67 14.01 24.0M
2023-03-23 13.65 14.06 13.55 13.91 28.3M
2023-03-22 13.68 13.81 13.44 13.77 22.4M
2023-03-21 13.01 13.75 12.89 13.65 35.7M
2023-03-20 13.15 13.39 12.90 12.97 22.0M
2023-03-17 12.71 13.20 12.71 13.03 22.8M
2023-03-16 12.66 12.86 12.48 12.63 11.4M
2023-03-15 12.96 13.04 12.70 12.73 12.3M
2023-03-14 13.06 13.16 12.68 12.88 11.7M
2023-03-13 12.76 13.14 12.60 13.14 16.5M
2023-03-10 12.68 13.05 12.66 12.73 11.7M
2023-03-09 12.80 12.90 12.51 12.82 9.7M
2023-03-08 12.62 12.92 12.61 12.82 7.9M
2023-03-07 13.05 13.11 12.65 12.67 12.5M
2023-03-06 13.18 13.20 13.00 13.08 10.4M
2023-03-03 13.30 13.33 13.03 13.19 12.0M
2023-03-02 13.40 13.47 13.28 13.35 11.7M
2023-03-01 12.98 13.44 12.85 13.38 23.9M
2023-02-28 12.90 13.13 12.79 12.98 14.1M
2023-02-27 12.84 12.98 12.60 12.77 14.0M
2023-02-24 12.95 13.14 12.89 12.99 10.4M
2023-02-23 13.38 13.38 12.88 12.95 21.2M
2023-02-22 13.00 13.58 12.89 13.36 23.3M
2023-02-21 13.32 13.48 12.93 13.08 21.8M
2023-02-20 12.95 13.42 12.95 13.35 23.7M
2023-02-17 13.48 13.50 12.80 12.82 24.5M
2023-02-16 13.61 13.89 13.22 13.37 33.6M
2023-02-15 13.50 13.78 13.42 13.65 22.2M
2023-02-14 13.44 13.58 13.22 13.51 23.5M
2023-02-13 13.07 13.64 13.03 13.42 28.1M
2023-02-10 13.27 13.39 13.04 13.11 18.7M
2023-02-09 12.84 13.36 12.75 13.28 25.0M
2023-02-08 12.96 13.18 12.82 12.91 27.1M
2023-02-07 13.03 13.14 12.81 12.96 24.7M
2023-02-06 13.00 13.22 12.76 13.09 35.5M
2023-02-03 13.20 13.53 13.07 13.39 34.5M
2023-02-02 13.90 14.09 13.15 13.20 48.4M
2023-02-01 13.30 13.85 13.27 13.72 30.2M
2023-01-31 13.63 13.65 13.25 13.31 26.9M
2023-01-30 14.02 14.10 13.45 13.50 43.4M
2023-01-20 13.06 13.67 12.90 13.50 44.9M
2023-01-19 12.74 12.99 12.72 12.97 28.5M
2023-01-18 12.78 12.99 12.78 12.85 29.7M
2023-01-17 13.03 13.11 12.63 12.74 39.4M
2023-01-16 12.64 13.75 12.48 13.11 77.7M
2023-01-13 12.50 12.67 12.28 12.50 42.8M
2023-01-12 12.39 12.78 12.22 12.60 66.0M
2023-01-11 12.82 12.88 12.29 12.30 73.7M
2023-01-10 12.63 13.44 12.40 12.95 124.6M
2023-01-09 10.90 12.22 10.90 12.22 25.3M
2023-01-06 10.87 11.66 10.64 11.11 35.6M
2023-01-05 10.85 10.95 10.76 10.80 11.9M
2023-01-04 10.71 10.88 10.66 10.83 15.3M
2023-01-03 10.27 10.73 10.21 10.69 15.3M