金证股份（600446）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-06-05	17.30	19.02	17.05	18.57	1.28	7.40	567,080	103,522	11.39	6.65
2020-06-04	17.50	17.62	17.15	17.29	-0.04	-0.23	149,399	25,878	2.71	1.75
2020-06-03	17.91	18.07	17.22	17.33	-0.34	-1.92	251,012	44,406	4.81	2.94
2020-06-02	18.26	18.38	17.59	17.67	-0.05	-0.28	386,196	69,275	4.46	4.53
2020-06-01	17.30	17.72	17.19	17.72	1.61	9.99	300,987	52,896	3.29	3.53
2020-05-29	16.00	16.15	15.90	16.11	-0.11	-0.68	59,378	9,525	1.54	0.70
2020-05-28	16.03	16.43	16.02	16.22	0.20	1.25	82,171	13,322	2.56	0.96
2020-05-27	16.31	16.31	16.00	16.02	-0.30	-1.84	66,268	10,662	1.90	0.78
2020-05-26	16.15	16.34	16.12	16.32	0.25	1.56	54,018	8,788	1.37	0.63
2020-05-25	16.28	16.33	15.99	16.07	-0.18	-1.11	65,840	10,608	2.09	0.77
2020-05-22	16.50	16.70	16.16	16.25	-0.32	-1.93	81,484	13,351	3.26	0.96
2020-05-21	16.90	17.01	16.57	16.57	-0.32	-1.89	81,794	13,677	2.61	0.96
2020-05-20	17.15	17.18	16.81	16.89	-0.16	-0.94	75,306	12,766	2.17	0.88
2020-05-19	17.00	17.23	17.00	17.05	0.19	1.13	82,968	14,188	1.36	0.97
2020-05-18	16.96	17.10	16.64	16.86	-0.31	-1.81	124,194	20,941	2.68	1.46
2020-05-15	17.06	17.68	17.05	17.17	0.32	1.90	184,651	32,154	3.74	2.16
2020-05-14	17.05	17.06	16.84	16.85	-0.33	-1.92	96,290	16,293	1.28	1.13
2020-05-13	17.11	17.42	17.01	17.18	-0.09	-0.52	84,770	14,532	2.37	0.99
2020-05-12	17.47	17.60	17.10	17.27	-0.20	-1.14	88,477	15,289	2.86	1.04
2020-05-11	17.83	17.83	17.33	17.47	-0.23	-1.30	120,093	21,079	2.82	1.41
2020-05-08	17.16	17.97	17.13	17.70	0.68	4.00	240,796	42,632	4.94	2.82
2020-05-07	17.34	17.42	17.00	17.02	-0.31	-1.79	107,530	18,474	2.42	1.26
2020-05-06	16.86	17.34	16.80	17.33	0.25	1.46	138,222	23,585	3.16	1.62
2020-04-30	16.73	17.16	16.66	17.08	0.35	2.09	151,554	25,734	2.99	1.78
2020-04-29	16.30	17.15	16.28	16.73	0.45	2.76	127,058	21,454	5.34	1.49
2020-04-28	16.91	16.99	15.80	16.28	-0.54	-3.21	116,636	19,129	7.07	1.37
2020-04-27	16.82	17.05	16.78	16.82	0.01	0.06	63,068	10,656	1.61	0.74
2020-04-24	17.13	17.27	16.66	16.81	-0.40	-2.32	118,104	19,962	3.54	1.38
2020-04-23	17.46	17.52	17.20	17.21	-0.27	-1.54	93,975	16,251	1.83	1.10
2020-04-22	17.28	17.65	17.13	17.48	0.03	0.17	104,609	18,234	2.98	1.23
2020-04-21	17.63	17.65	17.25	17.45	-0.12	-0.68	98,486	17,169	2.28	1.15
2020-04-20	17.38	17.61	17.25	17.57	0.20	1.15	92,172	16,099	2.07	1.08
2020-04-17	17.80	17.93	17.36	17.37	-0.25	-1.42	138,088	24,368	3.24	1.62
2020-04-16	17.20	17.79	17.11	17.62	0.32	1.85	143,212	25,063	3.93	1.68
2020-04-15	17.58	17.76	17.30	17.30	-0.26	-1.48	98,765	17,311	2.62	1.16
2020-04-14	17.30	17.61	17.22	17.56	0.37	2.15	95,819	16,686	2.27	1.12
2020-04-13	17.19	17.35	16.98	17.19	-0.20	-1.15	77,861	13,360	2.13	0.91
2020-04-10	17.75	17.98	17.28	17.39	-0.66	-3.66	146,124	25,616	3.88	1.71
2020-04-09	17.80	18.43	17.74	18.05	0.43	2.44	216,820	39,403	3.92	2.54
2020-04-08	17.48	17.71	17.43	17.62	0.02	0.11	118,115	20,789	1.59	1.38
2020-04-07	17.40	17.76	17.31	17.60	0.65	3.83	159,762	28,061	2.65	1.87
2020-04-03	17.17	17.25	16.88	16.95	-0.33	-1.91	94,059	16,003	2.14	1.10
2020-04-02	16.69	17.28	16.69	17.28	0.55	3.29	118,035	20,031	3.53	1.38
2020-04-01	16.67	17.11	16.66	16.73	-0.06	-0.36	94,361	15,944	2.68	1.11

起始日期	上市日
截止日期	今日

金证股份 (600446)

金证股份(600446) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值