证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

金证股份(600446)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 11.53 12.69 11.51 12.69 143420 1803732 1.15 9.96%
2009-11-25 11.22 11.57 11.05 11.54 22640 257202 0.33 2.94%
2009-11-24 11.99 12.04 11.17 11.21 38837 455335 -0.75 -6.27%
2009-11-23 11.78 11.98 11.65 11.96 44413 522782 0.13 1.10%
2009-11-20 12.00 12.10 11.82 11.83 27710 330447 -0.27 -2.23%
2009-11-19 11.80 12.16 11.70 12.10 42488 505926 0.33 2.80%
2009-11-18 11.47 11.80 11.40 11.77 32860 381049 0.25 2.17%
2009-11-17 11.60 11.64 11.30 11.52 21713 249078 -0.09 -0.78%
2009-11-16 11.46 11.63 11.42 11.61 35304 406942 0.20 1.75%
2009-11-13 11.78 11.78 11.20 11.41 48064 547457 -0.37 -3.14%
2009-11-11 11.88 11.99 11.59 11.78 28741 338768 0.00 0.00%
2009-11-10 11.80 11.90 11.70 11.78 23961 281906 -0.05 -0.42%
2009-11-09 11.70 11.88 11.50 11.83 36701 428598 0.11 0.94%
2009-11-06 11.66 11.82 11.49 11.72 59855 697114 0.19 1.65%
2009-11-05 11.05 11.94 11.05 11.53 73829 852260 0.55 5.01%
2009-11-04 10.81 11.21 10.80 10.98 41484 458431 0.09 0.83%
2009-11-03 10.55 11.05 10.50 10.89 48581 521769 0.33 3.12%
2009-11-02 9.99 10.57 9.84 10.56 37213 387279 0.40 3.94%
2009-10-30 10.00 10.39 9.95 10.16 37054 380153 0.28 2.83%
2009-10-29 9.99 10.07 9.71 9.88 14375 142339 -0.20 -1.98%
2009-10-28 9.95 10.12 9.90 10.08 11852 118706 0.07 0.70%
2009-10-27 10.19 10.19 9.84 10.01 13323 132940 -0.17 -1.67%
2009-10-26 10.15 10.30 9.93 10.18 20465 206095 0.03 0.30%
2009-10-23 10.30 10.30 10.08 10.15 24733 252292 -0.10 -0.98%
2009-10-22 9.98 10.40 9.85 10.25 29197 297354 0.22 2.19%
2009-10-21 9.97 10.19 9.82 10.03 23619 236473 0.02 0.20%
2009-10-20 9.79 10.05 9.72 10.01 26615 263660 0.26 2.67%
2009-10-19 9.56 9.82 9.55 9.75 16081 156075 0.21 2.20%
2009-10-16 9.60 9.68 9.35 9.54 8560 81297 -0.05 -0.52%
2009-10-15 9.57 9.75 9.52 9.59 10179 97954 0.02 0.21%
2009-10-14 9.55 9.66 9.46 9.57 14939 142823 0.11 1.16%
2009-10-13 9.44 9.49 9.22 9.46 9362 87738 0.08 0.85%
2009-10-12 9.50 9.59 9.33 9.38 9592 90822 -0.11 -1.16%
2009-10-09 9.20 9.58 9.14 9.49 15693 146720 0.33 3.60%
2009-09-30 8.79 9.20 8.76 9.16 13754 123107 0.48 5.53%
2009-09-29 8.79 8.94 8.42 8.68 9407 81830 -0.11 -1.25%
2009-09-28 9.18 9.31 8.70 8.79 10218 92396 -0.36 -3.93%
2009-09-25 9.25 9.37 9.12 9.15 11757 108661 -0.13 -1.40%
2009-09-24 9.50 9.60 9.03 9.28 12597 117300 -0.25 -2.62%
2009-09-23 9.77 9.97 9.51 9.53 13584 132446 -0.31 -3.15%
2009-09-22 10.03 10.16 9.76 9.84 17821 177987 -0.26 -2.57%
2009-09-21 9.99 10.18 9.66 10.10 19661 194337 0.08 0.80%
2009-09-18 10.50 10.55 9.81 10.02 40856 415767 -0.43 -4.12%
2009-09-17 10.02 10.60 10.02 10.45 59821 621354 0.52 5.24%
2009-09-16 10.29 10.45 9.88 9.93 57075 580122 -0.01 -0.10%
2009-09-15 9.68 10.08 9.59 9.94 37810 372527 0.29 3.00%
2009-09-14 9.47 9.78 9.33 9.65 24284 233121 0.25 2.66%
2009-09-11 9.10 9.54 9.10 9.40 21958 206361 0.25 2.73%
2009-09-10 9.31 9.46 9.13 9.15 20263 187395 -0.28 -2.97%
2009-09-09 9.25 9.51 9.14 9.43 29193 272864 0.22 2.39%
2009-09-08 9.10 9.29 8.98 9.21 22507 206383 0.12 1.32%
2009-09-07 9.09 9.25 8.96 9.09 23245 211494 0.05 0.55%
2009-09-04 8.97 9.14 8.90 9.04 20239 182543 0.07 0.78%
2009-09-03 8.65 9.05 8.54 8.97 20832 183800 0.35 4.06%
2009-09-02 8.55 8.66 8.40 8.62 14187 121121 0.15 1.77%
N 2009-09-01 8.38 8.65 8.38 8.47 15571 132620 -0.06 -0.70%
2009-08-31 9.19 9.19 8.50 8.53 18718 163955 -0.79 -8.48%
2009-08-28 9.61 9.68 9.20 9.32 20794 195561 -0.39 -4.02%
2009-08-27 9.89 10.00 9.46 9.71 36569 357046 -0.37 -3.67%
N 2009-08-26 9.44 10.20 9.30 10.08 40235 392739 0.54 5.66%
N 2009-08-25 9.22 9.68 8.92 9.54 44895 421829 0.17 1.81%
2009-08-24 9.07 9.39 8.85 9.37 22984 210346 0.20 2.18%
2009-08-21 8.92 9.19 8.80 9.17 21462 193345 0.25 2.80%
2009-08-20 8.55 9.02 8.50 8.92 23433 205282 0.38 4.45%
2009-08-19 9.31 9.31 8.40 8.54 19266 171106 -0.74 -7.97%
2009-08-18 9.01 9.35 8.87 9.28 17572 160659 0.13 1.42%
2009-08-17 10.02 10.15 9.12 9.15 31201 299177 -0.98 -9.67%
2009-08-14 10.70 11.04 10.06 10.13 24585 259183 -0.69 -6.38%
2009-08-13 10.93 11.15 10.70 10.82 20612 224342 -0.18 -1.64%
2009-08-12 11.80 11.95 10.81 11.00 28165 319732 -0.98 -8.18%
2009-08-11 12.40 12.48 11.77 11.98 33316 398772 -0.32 -2.60%
2009-08-10 12.53 12.56 12.03 12.30 45223 555965 0.12 0.98%
2009-08-07 11.93 12.45 11.82 12.18 60196 736811 0.25 2.10%
2009-08-06 11.95 12.23 11.76 11.93 40255 481989 -0.30 -2.45%
2009-08-05 12.20 12.49 11.98 12.23 46118 563997 -0.12 -0.97%
N 2009-08-04 12.34 12.83 12.00 12.35 83419 1033064 -0.13 -1.04%
2009-08-03 11.80 12.67 11.79 12.48 127541 1573451 0.74 6.30%
2009-07-31 11.29 12.15 11.20 11.74 118488 1390586 0.65 5.86%
2009-07-30 10.65 11.15 10.50 11.09 43771 477099 0.46 4.33%
2009-07-29 11.42 11.46 10.33 10.63 41644 460395 -0.72 -6.34%
2009-07-28 11.15 11.45 11.08 11.35 44990 508846 0.22 1.98%
2009-07-27 10.94 11.15 10.92 11.13 26756 295834 0.21 1.92%
2009-07-24 11.27 11.35 10.83 10.92 29611 327129 -0.27 -2.41%
2009-07-23 11.31 11.37 11.10 11.19 29571 331005 -0.14 -1.24%
2009-07-22 11.21 11.53 11.21 11.33 56817 646950 0.12 1.07%
2009-07-21 11.58 11.60 11.13 11.21 44487 502854 -0.38 -3.28%
2009-07-20 11.11 11.64 11.09 11.59 64926 741819 0.49 4.41%
2009-07-17 11.10 11.30 11.03 11.10 31072 347444 -0.06 -0.54%
2009-07-16 11.22 11.32 11.00 11.16 35267 393232 0.00 0.00%
2009-07-15 11.35 11.35 11.10 11.16 36016 402851 -0.07 -0.62%
2009-07-14 11.01 11.35 10.99 11.23 45840 514302 0.27 2.46%
2009-07-13 10.80 11.15 10.78 10.96 41777 458710 0.05 0.46%
2009-07-09 10.72 10.97 10.65 10.91 39002 421860 0.19 1.77%
2009-07-08 10.62 10.75 10.56 10.72 17359 185176 0.11 1.04%
2009-07-07 10.81 10.81 10.58 10.61 24409 260009 -0.21 -1.94%
2009-07-06 10.61 10.93 10.52 10.82 38761 416425 0.22 2.08%
2009-07-03 10.48 10.64 10.39 10.60 20646 217068 0.06 0.57%
2009-07-02 10.41 10.58 10.41 10.54 17158 179713 0.15 1.44%
2009-07-01 10.32 10.48 10.32 10.39 11976 124623 0.01 0.10%
2009-06-30 10.56 10.60 10.34 10.38 17628 183898 -0.21 -1.98%
2009-06-29 10.63 10.63 10.45 10.59 15590 164286 0.06 0.57%
2009-06-26 10.76 10.76 10.41 10.53 23000 241463 -0.13 -1.22%
2009-06-25 10.80 11.00 10.58 10.66 20786 224294 -0.11 -1.02%
2009-06-24 10.78 10.90 10.67 10.77 17579 188870 -0.08 -0.74%
2009-06-23 10.80 10.96 10.72 10.85 20464 221723 -0.19 -1.72%
2009-06-22 10.75 11.05 10.64 11.04 42570 463374 0.37 3.47%
2009-06-19 10.76 10.77 10.60 10.67 16265 173359 -0.09 -0.84%
2009-06-18 10.59 10.87 10.56 10.76 25758 275760 0.17 1.60%
2009-06-17 10.47 10.64 10.45 10.59 13596 143446 0.11 1.05%
2009-06-16 10.56 10.66 10.45 10.48 14386 151354 -0.18 -1.69%
2009-06-15 10.43 10.77 10.36 10.66 15016 157970 0.21 2.01%
2009-06-12 10.92 10.92 10.32 10.45 31438 334016 -0.48 -4.39%
2009-06-11 10.99 11.11 10.83 10.93 21185 232001 -0.11 -1.00%
2009-06-10 11.10 11.10 10.86 11.04 27853 305366 -0.11 -0.99%
2009-06-09 11.46 11.47 10.95 11.15 34046 379524 -0.33 -2.88%
2009-06-08 11.24 11.77 11.19 11.48 83320 957734 0.26 2.32%
2009-06-05 11.00 11.26 10.80 11.22 40874 450354 0.19 1.72%
2009-06-04 10.76 11.13 10.51 11.03 45778 497987 0.28 2.60%
2009-06-03 10.81 10.98 10.68 10.75 38549 416138 0.00 0.00%
2009-06-02 11.07 11.18 10.72 10.75 33102 359132 -0.30 -2.71%
2009-06-01 11.20 11.28 10.96 11.05 28771 317541 -0.03 -0.27%
2009-05-27 11.11 11.23 10.96 11.08 15833 175758 0.08 0.73%