金证股份
SH600446 前复权 MAIN
10.41
+0.02
(+0.19%)
今开
10.56
最高
10.87
最低
10.35
昨收
10.39
振幅
5.00%
成交量
1,138.6万
交易日数
1196
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.40
MA10
10.52
MA20
10.70
MA60
10.68
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.56 | 10.87 | 10.35 | 10.41 | 1,139万 |
| 2 | 2026-09-29 | 10.18 | 10.48 | 10.16 | 10.39 | 1,040万 |
| 3 | 2026-09-28 | 10.39 | 10.40 | 10.06 | 10.21 | 1,139万 |
| 4 | 2026-09-24 | 10.57 | 10.66 | 10.35 | 10.37 | 1,030万 |
| 5 | 2026-09-23 | 10.90 | 10.92 | 10.61 | 10.62 | 1,146万 |
| 6 | 2026-09-22 | 11.15 | 11.18 | 10.84 | 10.90 | 2,009万 |
| 7 | 2026-09-21 | 10.48 | 11.16 | 10.45 | 11.01 | 2,659万 |
| 8 | 2026-09-18 | 10.44 | 10.63 | 10.40 | 10.48 | 1,119万 |
| 9 | 2026-09-17 | 10.42 | 10.52 | 10.38 | 10.40 | 623万 |
| 10 | 2026-09-16 | 10.31 | 10.49 | 10.10 | 10.45 | 1,114万 |
| 11 | 2026-09-15 | 10.53 | 10.60 | 10.35 | 10.36 | 825万 |
| 12 | 2026-09-14 | 10.52 | 10.68 | 10.45 | 10.50 | 819万 |