金证股份(600446)股票行情 金证股份股票行情 600446股票行情_爱股网
金证股份(600446)股票行情
金证股份(600446)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 17.02 | 17.13 | 0.20 | 1.18% | 16.88 | 17.18 | 235827 | 40248.99 | 2.51% |
| 2025-10-24 | 16.86 | 16.93 | 0.14 | 0.83% | 16.80 | 16.95 | 143488 | 24220.12 | 1.52% |
| 2025-10-23 | 16.84 | 16.79 | -0.05 | -0.30% | 16.39 | 16.89 | 194482 | 32270.75 | 2.07% |
| 2025-10-22 | 16.75 | 16.84 | 0.07 | 0.42% | 16.59 | 17.28 | 257949 | 43855.17 | 2.74% |
| 2025-10-21 | 16.71 | 16.77 | 0.03 | 0.18% | 16.66 | 17.07 | 259460 | 43749.97 | 2.76% |
| 2025-10-20 | 17.00 | 16.74 | -0.09 | -0.53% | 16.66 | 17.22 | 197011 | 33323.07 | 2.09% |
| 2025-10-17 | 17.31 | 16.83 | -0.51 | -2.94% | 16.79 | 17.48 | 180035 | 30745.90 | 1.91% |
| 2025-10-16 | 17.68 | 17.34 | -0.38 | -2.14% | 17.27 | 17.70 | 139046 | 24217.31 | 1.48% |
| 2025-10-15 | 17.59 | 17.72 | 0.13 | 0.74% | 17.47 | 17.79 | 140502 | 24766.60 | 1.49% |
| 2025-10-14 | 17.87 | 17.59 | -0.28 | -1.57% | 17.52 | 18.29 | 227127 | 40643.15 | 2.41% |
| 2025-10-13 | 17.30 | 17.87 | -0.20 | -1.11% | 17.21 | 17.95 | 232639 | 41082.52 | 2.47% |
| 2025-10-10 | 18.25 | 18.07 | -0.19 | -1.04% | 17.90 | 18.45 | 226190 | 41089.38 | 2.40% |
| 2025-10-09 | 18.20 | 18.26 | 0.16 | 0.88% | 18.00 | 18.41 | 221147 | 40340.77 | 2.35% |
| 2025-09-30 | 18.22 | 18.10 | -0.14 | -0.77% | 18.05 | 18.43 | 193550 | 35175.66 | 2.06% |
| 2025-09-29 | 17.60 | 18.24 | 0.59 | 3.34% | 17.41 | 18.50 | 343220 | 61817.77 | 3.65% |
| 2025-09-26 | 18.09 | 17.65 | -0.44 | -2.43% | 17.65 | 18.22 | 209763 | 37491.53 | 2.23% |
| 2025-09-25 | 18.20 | 18.09 | -0.06 | -0.33% | 18.03 | 18.40 | 248584 | 45247.44 | 2.64% |
| 2025-09-24 | 17.79 | 18.15 | 0.27 | 1.51% | 17.60 | 18.19 | 308163 | 55301.20 | 3.27% |
| 2025-09-23 | 18.80 | 17.88 | -1.01 | -5.35% | 17.24 | 18.87 | 574798 | 102502.05 | 6.11% |
| 2025-09-22 | 18.51 | 18.89 | 0.29 | 1.56% | 18.46 | 19.00 | 213967 | 40259.69 | 2.27% |
| 2025-09-19 | 18.87 | 18.60 | -0.27 | -1.43% | 18.45 | 19.18 | 321374 | 60362.04 | 3.41% |
| 2025-09-18 | 19.78 | 18.87 | -0.97 | -4.89% | 18.70 | 19.86 | 444571 | 85697.52 | 4.72% |
| 2025-09-17 | 19.43 | 19.84 | 0.34 | 1.74% | 19.31 | 20.10 | 343996 | 68009.87 | 3.65% |
| 2025-09-16 | 19.40 | 19.50 | 0.02 | 0.10% | 19.07 | 19.70 | 273508 | 52979.62 | 2.91% |
| 2025-09-15 | 19.93 | 19.48 | -0.43 | -2.16% | 19.48 | 20.00 | 300912 | 59091.70 | 3.20% |
| 2025-09-12 | 20.35 | 19.91 | -0.48 | -2.35% | 19.88 | 20.72 | 387580 | 78602.11 | 4.12% |
| 2025-09-11 | 19.89 | 20.39 | 0.69 | 3.50% | 19.23 | 20.55 | 435616 | 87044.76 | 4.63% |
| 2025-09-10 | 19.51 | 19.70 | 0.01 | 0.05% | 19.51 | 20.10 | 256782 | 50944.54 | 2.73% |
| 2025-09-09 | 20.00 | 19.69 | -0.33 | -1.65% | 19.43 | 20.11 | 281480 | 55596.86 | 2.99% |
| 2025-09-08 | 20.08 | 20.02 | -0.06 | -0.30% | 19.83 | 20.43 | 251661 | 50545.79 | 2.67% |
| 2025-09-05 | 20.20 | 20.08 | 0.01 | 0.05% | 19.41 | 20.28 | 353100 | 70335.25 | 3.75% |
| 2025-09-04 | 20.58 | 20.07 | -0.30 | -1.47% | 19.66 | 21.02 | 401514 | 81913.23 | 4.27% |
| 2025-09-03 | 20.56 | 20.37 | 0.01 | 0.05% | 20.20 | 21.33 | 402058 | 83140.62 | 4.27% |
| 2025-09-02 | 21.55 | 20.36 | -1.27 | -5.87% | 20.27 | 21.65 | 556278 | 115155.41 | 5.91% |
| 2025-09-01 | 22.00 | 21.63 | -0.37 | -1.68% | 21.56 | 22.42 | 386310 | 84346.65 | 4.10% |
| 2025-08-29 | 22.22 | 22.00 | -0.43 | -1.92% | 21.15 | 22.37 | 670252 | 145500.09 | 7.12% |
| 2025-08-28 | 22.00 | 22.43 | 0.23 | 1.04% | 21.71 | 22.55 | 826580 | 182618.22 | 8.78% |
| 2025-08-27 | 21.60 | 22.20 | 0.75 | 3.50% | 21.38 | 23.60 | 1217618 | 276059.25 | 12.94% |
| 2025-08-26 | 21.60 | 21.45 | -0.81 | -3.64% | 21.38 | 21.85 | 660533 | 142575.39 | 7.02% |
| 2025-08-25 | 20.68 | 22.26 | 1.57 | 7.59% | 20.47 | 22.52 | 1166384 | 250011.58 | 12.39% |
| 2025-08-22 | 20.16 | 20.69 | 0.32 | 1.57% | 20.09 | 20.75 | 635014 | 130152.06 | 6.75% |
| 2025-08-21 | 20.80 | 20.37 | 0.16 | 0.79% | 20.23 | 21.25 | 893609 | 184454.97 | 9.44% |
| 2025-08-20 | 19.60 | 20.21 | 0.35 | 1.76% | 19.20 | 20.32 | 632963 | 125175.80 | 6.69% |
| 2025-08-19 | 19.64 | 19.86 | 0.11 | 0.56% | 19.55 | 20.30 | 548931 | 109129.98 | 5.80% |
| 2025-08-18 | 19.62 | 19.75 | 0.02 | 0.10% | 19.20 | 20.12 | 863079 | 169234.33 | 9.12% |
| 2025-08-15 | 18.50 | 19.73 | 0.98 | 5.23% | 18.20 | 19.85 | 774219 | 150122.86 | 8.18% |
| 2025-08-14 | 19.15 | 18.75 | -0.33 | -1.73% | 18.70 | 19.80 | 654475 | 126356.49 | 6.92% |
| 2025-08-13 | 18.30 | 19.08 | 0.74 | 4.03% | 18.01 | 19.19 | 655737 | 122475.23 | 6.93% |
| 2025-08-12 | 18.29 | 18.34 | 0.18 | 0.99% | 18.28 | 18.88 | 332266 | 61324.31 | 3.51% |
| 2025-08-11 | 17.90 | 18.16 | 0.18 | 1.00% | 17.88 | 18.28 | 322974 | 58569.65 | 3.41% |
| 2025-08-08 | 18.15 | 17.98 | -0.20 | -1.10% | 17.96 | 18.39 | 271658 | 49221.12 | 2.87% |
| 2025-08-07 | 18.51 | 18.18 | -0.46 | -2.47% | 17.98 | 18.68 | 302597 | 55229.36 | 3.20% |
| 2025-08-06 | 18.40 | 18.64 | 0.11 | 0.59% | 18.30 | 18.68 | 239301 | 44231.75 | 2.53% |
| 2025-08-05 | 18.85 | 18.53 | -0.32 | -1.70% | 18.37 | 19.02 | 312022 | 58012.01 | 3.30% |
| 2025-08-04 | 18.88 | 18.85 | -0.11 | -0.58% | 18.48 | 18.91 | 293474 | 54792.19 | 3.10% |
| 2025-08-01 | 18.82 | 18.96 | -0.06 | -0.32% | 18.63 | 19.18 | 314628 | 59510.53 | 3.32% |
| 2025-07-31 | 19.43 | 19.02 | -0.53 | -2.71% | 18.83 | 19.72 | 498276 | 96042.55 | 5.27% |
| 2025-07-30 | 20.90 | 19.55 | -1.40 | -6.68% | 19.51 | 20.94 | 763009 | 153191.31 | 8.06% |
| 2025-07-29 | 19.80 | 20.95 | 0.93 | 4.65% | 19.62 | 21.06 | 927134 | 189291.58 | 9.80% |
| 2025-07-28 | 18.84 | 20.02 | 1.21 | 6.43% | 18.74 | 20.36 | 1002480 | 196163.38 | 10.59% |
| 2025-07-25 | 18.91 | 18.81 | -0.19 | -1.00% | 18.56 | 19.12 | 318200 | 59893.48 | 3.36% |
| 2025-07-24 | 18.72 | 19.00 | 0.18 | 0.96% | 18.57 | 19.06 | 351936 | 66518.74 | 3.72% |
| 2025-07-23 | 18.69 | 18.82 | 0.17 | 0.91% | 18.53 | 19.16 | 492644 | 93020.93 | 5.21% |
| 2025-07-22 | 18.68 | 18.65 | -0.02 | -0.11% | 18.35 | 18.78 | 351978 | 65248.95 | 3.72% |
| 2025-07-21 | 18.85 | 18.67 | -0.22 | -1.16% | 18.50 | 18.98 | 386370 | 72295.38 | 4.08% |
| 2025-07-18 | 19.35 | 18.89 | -0.34 | -1.77% | 18.85 | 19.35 | 413699 | 78874.38 | 4.37% |
| 2025-07-17 | 19.35 | 19.23 | -0.12 | -0.62% | 19.12 | 19.50 | 385488 | 74258.12 | 4.07% |
| 2025-07-16 | 19.07 | 19.35 | 0.20 | 1.04% | 18.70 | 19.57 | 514332 | 98320.52 | 5.44% |
| 2025-07-15 | 19.28 | 19.15 | -0.57 | -2.89% | 19.06 | 19.89 | 585842 | 113022.78 | 6.19% |
| 2025-07-14 | 20.11 | 19.72 | -1.47 | -6.94% | 19.07 | 20.56 | 1425964 | 279723.56 | 15.07% |
| 2025-07-11 | 19.10 | 21.19 | 1.93 | 10.02% | 18.65 | 21.19 | 1523294 | 309430.69 | 16.10% |
| 2025-07-10 | 19.93 | 19.26 | -0.92 | -4.56% | 19.24 | 20.32 | 1116112 | 219615.36 | 11.79% |
| 2025-07-09 | 18.70 | 20.18 | 1.50 | 8.03% | 18.43 | 20.55 | 1466814 | 290041.06 | 15.50% |
| 2025-07-08 | 18.05 | 18.68 | 0.47 | 2.58% | 17.93 | 19.00 | 591152 | 109296.88 | 6.25% |
| 2025-07-07 | 18.45 | 18.21 | -0.18 | -0.98% | 18.15 | 18.77 | 462172 | 85213.41 | 4.88% |
| 2025-07-04 | 18.07 | 18.39 | 0.41 | 2.28% | 17.66 | 18.86 | 773089 | 141653.34 | 8.17% |
| 2025-07-03 | 17.70 | 17.98 | 0.30 | 1.70% | 17.48 | 18.09 | 473031 | 84157.41 | 5.00% |
| 2025-07-02 | 17.88 | 17.68 | -0.40 | -2.21% | 17.56 | 18.08 | 410719 | 72981.88 | 4.34% |
| 2025-07-01 | 19.01 | 18.08 | -0.89 | -4.69% | 17.68 | 19.07 | 882100 | 159634.28 | 9.32% |
| 2025-06-30 | 19.64 | 18.97 | -0.28 | -1.45% | 18.88 | 19.99 | 1170446 | 225417.27 | 12.37% |
上证大盘股票行情在线 K线走势图
金证股份(600446)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
