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
2025-09-26 18.09 18.22 17.65 17.65 21.0M
2025-09-25 18.20 18.40 18.03 18.09 24.9M
2025-09-24 17.79 18.19 17.60 18.15 30.8M
2025-09-23 18.80 18.87 17.24 17.88 57.5M
2025-09-22 18.51 19.00 18.46 18.89 21.4M
2025-09-19 18.87 19.18 18.45 18.60 32.1M
2025-09-18 19.78 19.86 18.70 18.87 44.5M
2025-09-17 19.43 20.10 19.31 19.84 34.4M
2025-09-16 19.40 19.70 19.07 19.50 27.4M
2025-09-15 19.93 20.00 19.48 19.48 30.1M
2025-09-12 20.35 20.72 19.88 19.91 38.8M
2025-09-11 19.89 20.55 19.23 20.39 43.6M
2025-09-10 19.51 20.10 19.51 19.70 25.7M
2025-09-09 20.00 20.11 19.43 19.69 28.1M
2025-09-08 20.08 20.43 19.83 20.02 25.2M
2025-09-05 20.20 20.28 19.41 20.08 35.3M
2025-09-04 20.58 21.02 19.66 20.07 40.2M
2025-09-03 20.56 21.33 20.20 20.37 40.2M
2025-09-02 21.55 21.65 20.27 20.36 55.6M
2025-09-01 22.00 22.42 21.56 21.63 38.6M
2025-08-29 22.22 22.37 21.15 22.00 67.0M
2025-08-28 22.00 22.55 21.71 22.43 82.7M
2025-08-27 21.60 23.60 21.38 22.20 121.8M
2025-08-26 21.60 21.85 21.38 21.45 66.1M
2025-08-25 20.68 22.52 20.47 22.26 116.6M
2025-08-22 20.16 20.75 20.09 20.69 63.5M
2025-08-21 20.80 21.25 20.23 20.37 89.4M
2025-08-20 19.60 20.32 19.20 20.21 63.3M
2025-08-19 19.64 20.30 19.55 19.86 54.9M
2025-08-18 19.62 20.12 19.20 19.75 86.3M
2025-08-15 18.50 19.85 18.20 19.73 77.4M
2025-08-14 19.15 19.80 18.70 18.75 65.4M
2025-08-13 18.30 19.19 18.01 19.08 65.6M
2025-08-12 18.29 18.88 18.28 18.34 33.2M
2025-08-11 17.90 18.28 17.88 18.16 32.3M
2025-08-08 18.15 18.39 17.96 17.98 27.2M
2025-08-07 18.51 18.68 17.98 18.18 30.3M
2025-08-06 18.40 18.68 18.30 18.64 23.9M
2025-08-05 18.85 19.02 18.37 18.53 31.2M
2025-08-04 18.88 18.91 18.48 18.85 29.3M
2025-08-01 18.82 19.18 18.63 18.96 31.5M
2025-07-31 19.43 19.72 18.83 19.02 49.8M
2025-07-30 20.90 20.94 19.51 19.55 76.3M
2025-07-29 19.80 21.06 19.62 20.95 92.7M
2025-07-28 18.84 20.36 18.74 20.02 100.2M
2025-07-25 18.91 19.12 18.56 18.81 31.8M
2025-07-24 18.72 19.06 18.57 19.00 35.2M
2025-07-23 18.69 19.16 18.53 18.82 49.3M
2025-07-22 18.68 18.78 18.35 18.65 35.2M
2025-07-21 18.85 18.98 18.50 18.67 38.6M
2025-07-18 19.35 19.35 18.85 18.89 41.4M
2025-07-17 19.35 19.50 19.12 19.23 38.5M
2025-07-16 19.07 19.57 18.70 19.35 51.4M
2025-07-15 19.28 19.89 19.06 19.15 58.6M
2025-07-14 20.11 20.56 19.07 19.72 142.6M
2025-07-11 19.10 21.19 18.65 21.19 152.3M
2025-07-10 19.93 20.32 19.24 19.26 111.6M
2025-07-09 18.70 20.55 18.43 20.18 146.7M
2025-07-08 18.05 19.00 17.93 18.68 59.1M
2025-07-07 18.45 18.77 18.15 18.21 46.2M
2025-07-04 18.07 18.86 17.66 18.39 77.3M
2025-07-03 17.70 18.09 17.48 17.98 47.3M
2025-07-02 17.88 18.08 17.56 17.68 41.1M
2025-07-01 19.01 19.07 17.68 18.08 88.2M
2025-06-30 19.64 19.99 18.88 18.97 117.0M
2025-06-27 18.46 20.26 18.28 19.25 150.2M
2025-06-26 18.40 19.05 18.16 18.42 119.0M
2025-06-25 16.90 18.80 16.81 18.40 100.8M
2025-06-24 16.87 17.30 16.61 17.10 39.3M
2025-06-23 15.89 17.01 15.88 16.87 38.5M
2025-06-20 16.30 16.42 15.89 16.07 26.1M
2025-06-19 17.60 17.77 16.48 16.51 43.1M
2025-06-18 18.00 18.74 17.25 17.39 75.9M
2025-06-17 16.99 17.67 16.78 17.36 61.4M
2025-06-16 16.10 17.03 16.08 17.00 54.5M
2025-06-13 16.38 16.73 16.09 16.13 20.5M
2025-06-12 16.26 16.67 16.18 16.42 21.7M
2025-06-11 16.16 16.64 16.09 16.42 30.8M
2025-06-10 16.55 16.58 15.87 16.09 30.0M
2025-06-09 16.54 16.92 16.43 16.61 31.7M
2025-06-06 16.82 17.20 16.38 16.40 41.1M
2025-06-05 16.20 17.40 16.20 17.01 63.8M
2025-06-04 16.03 16.47 15.87 16.27 37.8M
2025-06-03 16.37 16.63 16.06 16.28 52.6M
2025-05-30 16.30 16.60 15.68 15.98 60.4M
2025-05-29 14.70 16.17 14.70 16.17 38.3M
2025-05-28 14.76 14.96 14.58 14.70 12.8M
2025-05-27 14.91 15.04 14.70 14.78 12.6M
2025-05-26 15.30 15.34 14.83 14.91 20.8M
2025-05-23 15.37 15.75 15.32 15.37 23.3M
2025-05-22 15.50 15.62 15.23 15.36 13.7M
2025-05-21 15.57 15.88 15.34 15.54 19.1M
2025-05-20 15.55 15.65 15.26 15.50 13.9M
2025-05-19 15.12 15.75 15.12 15.55 25.1M
2025-05-16 14.80 15.66 14.65 15.06 23.1M
2025-05-15 15.28 15.34 14.83 14.85 20.9M
2025-05-14 15.20 15.91 14.91 15.47 26.8M
2025-05-13 15.48 15.48 15.13 15.19 16.3M
2025-05-12 15.05 15.63 14.93 15.52 22.1M
2025-05-09 15.30 15.30 14.87 14.88 14.0M
2025-05-08 15.06 15.49 15.06 15.34 13.2M
2025-05-07 15.80 15.99 15.04 15.17 20.0M
2025-05-06 14.88 15.35 14.85 15.28 16.8M
2025-04-30 14.43 14.89 14.34 14.70 11.6M
2025-04-29 14.00 14.44 13.93 14.43 13.7M
2025-04-28 14.90 15.04 13.68 14.10 35.6M
2025-04-25 14.99 15.24 14.92 14.94 10.8M
2025-04-24 15.41 15.47 14.85 14.98 14.5M
2025-04-23 15.60 15.74 15.41 15.45 15.8M
2025-04-22 15.59 15.67 15.40 15.46 12.9M
2025-04-21 15.10 15.64 15.06 15.60 15.8M
2025-04-18 14.87 15.19 14.73 15.08 11.6M
2025-04-17 14.90 15.18 14.82 14.88 9.6M
2025-04-16 15.03 15.13 14.64 15.02 13.2M
2025-04-15 15.33 15.45 15.04 15.15 12.3M
2025-04-14 15.50 15.74 15.24 15.35 15.3M
2025-04-11 15.00 15.56 14.93 15.34 16.2M
2025-04-10 15.12 15.45 15.08 15.11 20.4M
2025-04-09 14.33 15.08 13.51 14.84 28.3M
2025-04-08 14.45 15.11 14.19 14.59 31.6M
2025-04-07 15.04 15.49 14.83 14.83 28.2M
2025-04-03 16.51 16.95 16.40 16.48 16.1M
2025-04-02 16.50 17.13 16.46 16.83 16.2M
2025-04-01 16.70 16.87 16.43 16.52 15.8M
2025-03-31 17.00 17.10 16.20 16.70 25.4M
2025-03-28 17.10 17.52 17.09 17.16 15.0M
2025-03-27 17.45 17.67 17.09 17.15 17.5M
2025-03-26 17.73 17.99 17.47 17.58 14.2M
2025-03-25 17.62 18.22 17.50 17.81 21.9M
2025-03-24 17.62 17.78 17.12 17.59 21.9M
2025-03-21 18.28 18.29 17.51 17.78 30.3M
2025-03-20 18.58 18.75 18.30 18.33 18.1M
2025-03-19 18.65 18.88 18.15 18.61 24.8M
2025-03-18 18.82 18.95 18.53 18.64 24.1M
2025-03-17 19.47 19.50 18.65 18.82 37.7M
2025-03-14 18.50 19.80 18.31 19.48 57.9M
2025-03-13 19.09 19.38 18.40 18.54 34.2M
2025-03-12 19.00 19.93 18.92 19.15 71.6M
2025-03-11 17.89 19.28 17.81 19.05 55.7M
2025-03-10 18.53 18.59 17.75 18.06 37.8M
2025-03-07 18.70 19.29 18.47 18.69 38.8M
2025-03-06 18.75 19.10 18.51 18.74 42.6M
2025-03-05 18.53 18.82 18.44 18.67 31.9M
2025-03-04 17.79 18.95 17.68 18.52 38.7M
2025-03-03 18.20 18.50 17.64 18.07 42.7M
2025-02-28 19.80 20.18 18.05 18.14 62.7M
2025-02-27 20.48 20.74 19.60 19.97 58.0M
2025-02-26 20.60 20.99 19.40 20.48 101.9M
2025-02-25 17.72 19.79 17.55 19.79 72.2M
2025-02-24 17.70 18.68 17.70 17.99 37.2M
2025-02-21 17.50 17.93 17.20 17.88 33.4M
2025-02-20 17.25 17.72 17.25 17.40 19.7M
2025-02-19 17.24 17.77 16.94 17.44 30.1M
2025-02-18 17.75 17.93 17.13 17.23 33.4M
2025-02-17 17.30 18.05 17.00 17.91 50.6M
2025-02-14 16.83 17.27 16.65 17.08 28.1M
2025-02-13 16.86 17.17 16.61 16.87 31.0M
2025-02-12 16.28 16.92 16.28 16.90 35.2M
2025-02-11 16.45 16.58 16.06 16.27 24.0M
2025-02-10 15.98 16.71 15.93 16.47 35.7M
2025-02-07 15.69 16.50 15.48 16.03 38.3M
2025-02-06 15.16 15.75 15.06 15.59 31.9M
2025-02-05 15.00 15.80 14.90 15.17 41.9M
2025-01-27 15.02 15.28 14.20 14.45 43.0M
2025-01-24 14.62 14.89 14.25 14.56 71.6M
2025-01-23 15.80 16.15 15.80 15.80 50.1M
2025-01-15 17.54 17.75 17.00 17.55 29.3M
2025-01-14 16.12 17.58 15.85 17.57 43.6M
2025-01-13 17.80 17.80 15.92 16.23 45.3M
2025-01-10 17.83 18.22 17.60 17.60 34.9M
2025-01-09 17.93 18.10 17.50 17.76 33.8M
2025-01-08 16.51 18.00 16.51 17.68 63.3M
2025-01-07 15.01 16.50 14.95 16.50 35.6M
2025-01-06 15.02 15.39 14.80 15.00 20.8M
2025-01-03 16.16 16.22 15.02 15.17 31.1M
2025-01-02 17.24 17.24 15.88 16.09 28.8M