金证股份(600446)股票信息
| 股票代码 | 600446 |
| 股票名称 | 金证股份 |
| 最新价/元 | 13.60 |
| 涨跌额/元 | -1.12 |
| 涨跌幅/% | -7.61 |
| 买入/元 | 13.59 |
| 卖出/元 | 13.60 |
| 昨收/元 | 14.72 |
| 今开/元 | 14.66 |
| 最高/元 | 14.96 |
| 最低/元 | 13.25 |
| 成交量/手 | 1027352.52 |
| 成交额/万 | 141445.90 |
| 股净值/元 | 34.69 |
| 市净率 | 3.41 |
| 总市值/万 | 1286934.01 |
| 流通值/万 | 1286934.01 |
| 换手率/% | 10.86 |
| 入市日期 | 2003-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
金证股份(600446)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 14.66 | 13.60 | -1.12 | -7.61 | 1027352.52 | 141445.90 | 10.86 |
| 2024-10-09 | 15.05 | 14.72 | -0.44 | -2.90 | 1588259.27 | 249679.01 | 16.78 |
| 2024-10-08 | 15.16 | 15.16 | 1.38 | 10.02 | 735860.26 | 110971.72 | 7.78 |
| 2024-09-30 | 13.78 | 13.78 | 1.25 | 9.98 | 167945.19 | 23142.85 | 1.77 |
| 2024-09-27 | 11.86 | 12.53 | 1.14 | 10.01 | 478942.79 | 57455.46 | 5.06 |
| 2024-09-26 | 10.80 | 11.39 | 0.48 | 4.40 | 564250.05 | 62314.21 | 5.96 |
| 2024-09-25 | 10.95 | 10.91 | 0.09 | 0.83 | 732877.75 | 81222.27 | 7.74 |
| 2024-09-24 | 9.93 | 10.82 | 0.98 | 9.96 | 619715.82 | 65149.38 | 6.55 |
| 2024-09-23 | 9.72 | 9.84 | 0.11 | 1.13 | 163300.65 | 16110.20 | 1.73 |
| 2024-09-20 | 9.64 | 9.73 | 0.08 | 0.83 | 79116.00 | 7687.61 | 0.84 |
| 2024-09-19 | 9.42 | 9.65 | 0.30 | 3.21 | 95280.73 | 9127.44 | 1.01 |
| 2024-09-18 | 9.38 | 9.35 | -0.08 | -0.85 | 67096.03 | 6249.52 | 0.71 |
| 2024-09-13 | 9.53 | 9.43 | -0.10 | -1.05 | 84974.58 | 8117.01 | 0.90 |
| 2024-09-12 | 9.54 | 9.53 | 0.05 | 0.53 | 62213.24 | 5954.80 | 0.66 |
| 2024-09-11 | 9.46 | 9.48 | -0.04 | -0.42 | 36986.52 | 3506.34 | 0.39 |
| 2024-09-10 | 9.48 | 9.52 | 0.07 | 0.74 | 61044.97 | 5735.40 | 0.65 |
| 2024-09-09 | 9.41 | 9.45 | -0.07 | -0.74 | 56133.80 | 5317.82 | 0.59 |
| 2024-09-06 | 9.83 | 9.52 | -0.16 | -1.65 | 83215.72 | 8044.48 | 0.88 |
| 2024-09-05 | 9.63 | 9.68 | 0.15 | 1.57 | 81018.00 | 7840.47 | 0.86 |
| 2024-09-04 | 9.46 | 9.53 | 0.00 | 0.00 | 51059.00 | 4877.48 | 0.54 |
| 2024-09-03 | 9.41 | 9.53 | 0.13 | 1.38 | 57014.00 | 5405.24 | 0.60 |
| 2024-09-02 | 9.56 | 9.40 | -0.17 | -1.78 | 74759.57 | 7081.88 | 0.79 |
| 2024-08-30 | 9.28 | 9.57 | 0.33 | 3.57 | 132663.00 | 12673.28 | 1.40 |
| 2024-08-29 | 9.04 | 9.24 | 0.19 | 2.10 | 65066.00 | 5980.87 | 0.69 |
| 2024-08-28 | 9.00 | 9.05 | 0.05 | 0.56 | 55240.56 | 4977.92 | 0.58 |
| 2024-08-27 | 9.14 | 9.00 | -0.14 | -1.53 | 59233.00 | 5362.58 | 0.63 |
| 2024-08-26 | 9.27 | 9.14 | -0.08 | -0.87 | 43189.00 | 3956.52 | 0.46 |
| 2024-08-23 | 9.06 | 9.22 | 0.17 | 1.88 | 58043.81 | 5335.29 | 0.61 |
| 2024-08-22 | 9.33 | 9.05 | -0.25 | -2.69 | 62729.69 | 5755.85 | 0.66 |
| 2024-08-21 | 9.41 | 9.30 | -0.12 | -1.27 | 46534.69 | 4361.59 | 0.49 |
| 2024-08-20 | 9.70 | 9.42 | -0.29 | -2.99 | 85440.00 | 8107.46 | 0.90 |
| 2024-08-19 | 9.49 | 9.71 | 0.21 | 2.21 | 92848.00 | 9009.23 | 0.98 |
| 2024-08-16 | 9.56 | 9.50 | -0.06 | -0.63 | 49131.13 | 4693.77 | 0.52 |
| 2024-08-15 | 9.40 | 9.56 | 0.14 | 1.49 | 91883.86 | 8798.31 | 0.97 |
| 2024-08-14 | 9.42 | 9.42 | -0.06 | -0.63 | 40469.00 | 3827.44 | 0.43 |
| 2024-08-13 | 9.40 | 9.48 | 0.05 | 0.53 | 59815.90 | 5628.20 | 0.63 |
| 2024-08-12 | 9.41 | 9.43 | -0.04 | -0.42 | 50614.69 | 4769.97 | 0.53 |
| 2024-08-09 | 9.66 | 9.47 | -0.14 | -1.46 | 48594.30 | 4654.47 | 0.51 |
| 2024-08-08 | 9.55 | 9.61 | 0.04 | 0.42 | 61082.11 | 5857.51 | 0.65 |
| 2024-08-07 | 9.65 | 9.57 | -0.09 | -0.93 | 43599.00 | 4191.39 | 0.46 |
| 2024-08-06 | 9.61 | 9.66 | 0.16 | 1.68 | 60216.00 | 5793.00 | 0.64 |
| 2024-08-05 | 9.60 | 9.50 | -0.17 | -1.76 | 87635.00 | 8452.04 | 0.93 |
| 2024-08-02 | 9.84 | 9.67 | -0.21 | -2.13 | 77584.00 | 7594.05 | 0.82 |
| 2024-08-01 | 9.92 | 9.88 | -0.04 | -0.40 | 120150.95 | 11940.66 | 1.27 |
| 2024-07-31 | 9.39 | 9.92 | 0.53 | 5.64 | 205102.15 | 20166.07 | 2.17 |
| 2024-07-30 | 9.27 | 9.39 | 0.08 | 0.86 | 50591.00 | 4729.46 | 0.53 |
| 2024-07-29 | 9.27 | 9.31 | 0.05 | 0.54 | 57368.35 | 5318.86 | 0.61 |
| 2024-07-26 | 9.16 | 9.26 | 0.10 | 1.09 | 58936.00 | 5443.44 | 0.62 |
| 2024-07-25 | 8.97 | 9.16 | 0.18 | 2.00 | 73945.00 | 6751.90 | 0.78 |
| 2024-07-24 | 9.10 | 8.98 | -0.19 | -2.07 | 64340.00 | 5830.41 | 0.68 |
| 2024-07-23 | 9.27 | 9.17 | -0.08 | -0.87 | 68380.00 | 6325.19 | 0.72 |
| 2024-07-22 | 9.28 | 9.25 | 0.02 | 0.22 | 70687.05 | 6551.18 | 0.75 |
| 2024-07-19 | 9.08 | 9.23 | 0.15 | 1.65 | 87633.95 | 8031.31 | 0.93 |
| 2024-07-18 | 9.01 | 9.08 | 0.01 | 0.11 | 75457.72 | 6773.75 | 0.80 |
| 2024-07-17 | 9.09 | 9.07 | -0.04 | -0.44 | 57343.74 | 5208.74 | 0.61 |
| 2024-07-16 | 9.12 | 9.11 | 0.00 | 0.00 | 63637.39 | 5802.29 | 0.67 |
| 2024-07-15 | 9.18 | 9.11 | -0.37 | -3.90 | 114724.72 | 10446.06 | 1.21 |
| 2024-07-12 | 9.57 | 9.48 | -0.12 | -1.25 | 59716.06 | 5696.48 | 0.63 |
| 2024-07-11 | 9.50 | 9.60 | 0.25 | 2.67 | 83975.00 | 8034.36 | 0.89 |
| 2024-07-10 | 9.44 | 9.35 | -0.09 | -0.95 | 61729.00 | 5825.29 | 0.65 |
| 2024-07-09 | 9.32 | 9.44 | 0.09 | 0.96 | 87295.90 | 8155.66 | 0.92 |
| 2024-07-08 | 9.67 | 9.35 | -0.32 | -3.31 | 81498.00 | 7696.48 | 0.86 |
| 2024-07-05 | 9.58 | 9.67 | 0.14 | 1.47 | 71446.71 | 6891.01 | 0.76 |
| 2024-07-04 | 9.85 | 9.59 | -0.29 | -2.94 | 77045.00 | 7494.47 | 0.81 |
| 2024-07-03 | 9.99 | 9.88 | -0.18 | -1.79 | 66903.90 | 6627.47 | 0.71 |
| 2024-07-02 | 10.01 | 10.06 | 0.05 | 0.50 | 88984.84 | 9008.75 | 0.94 |
| 2024-07-01 | 9.88 | 10.01 | 0.08 | 0.81 | 69633.13 | 6907.91 | 0.74 |
| 2024-06-28 | 10.11 | 9.93 | -0.18 | -1.78 | 100662.06 | 10144.10 | 1.07 |
| 2024-06-27 | 10.29 | 10.11 | -0.19 | -1.85 | 73499.00 | 7480.95 | 0.78 |
| 2024-06-26 | 9.78 | 10.30 | 0.51 | 5.21 | 114461.00 | 11515.60 | 1.21 |
| 2024-06-25 | 9.85 | 9.79 | -0.07 | -0.71 | 77298.53 | 7570.33 | 0.82 |
| 2024-06-24 | 10.11 | 9.86 | -0.33 | -3.24 | 93209.45 | 9299.62 | 0.99 |
| 2024-06-21 | 10.16 | 10.19 | 0.00 | 0.00 | 60663.00 | 6182.26 | 0.64 |
| 2024-06-20 | 10.46 | 10.19 | -0.31 | -2.95 | 72261.00 | 7439.77 | 0.76 |
| 2024-06-19 | 10.65 | 10.50 | -0.12 | -1.13 | 66919.02 | 7084.54 | 0.71 |
| 2024-06-18 | 10.48 | 10.62 | 0.14 | 1.34 | 72535.44 | 7697.48 | 0.77 |
| 2024-06-17 | 10.42 | 10.48 | -0.02 | -0.19 | 70055.00 | 7354.37 | 0.74 |
| 2024-06-14 | 10.29 | 10.50 | 0.21 | 2.04 | 108436.11 | 11282.37 | 1.15 |
| 2024-06-13 | 10.35 | 10.29 | -0.11 | -1.06 | 61445.12 | 6348.07 | 0.65 |
| 2024-06-12 | 10.37 | 10.40 | 0.03 | 0.29 | 66579.10 | 6946.64 | 0.70 |
| 2024-06-11 | 10.19 | 10.37 | 0.14 | 1.37 | 74442.20 | 7677.73 | 0.79 |
| 2024-06-07 | 10.30 | 10.23 | 0.00 | 0.00 | 91394.00 | 9366.16 | 0.97 |
| 2024-06-06 | 10.66 | 10.23 | -0.40 | -3.76 | 166098.00 | 17081.50 | 1.76 |
| 2024-06-05 | 10.78 | 10.63 | -0.16 | -1.48 | 73389.86 | 7871.77 | 0.78 |
| 2024-06-04 | 10.73 | 10.79 | 0.06 | 0.56 | 92352.61 | 9864.21 | 0.98 |
| 2024-06-03 | 11.10 | 10.73 | -0.37 | -3.33 | 153872.00 | 16633.38 | 1.63 |
| 2024-05-31 | 11.10 | 11.10 | -0.03 | -0.27 | 129229.00 | 14478.49 | 1.37 |
| 2024-05-30 | 11.02 | 11.13 | 0.04 | 0.36 | 106677.19 | 11862.21 | 1.13 |
| 2024-05-29 | 11.03 | 11.09 | 0.06 | 0.54 | 151454.44 | 16873.91 | 1.60 |
| 2024-05-28 | 10.83 | 11.03 | 0.21 | 1.94 | 207955.09 | 22973.60 | 2.20 |
| 2024-05-27 | 10.66 | 10.82 | 0.17 | 1.60 | 85360.16 | 9080.89 | 0.90 |
| 2024-05-24 | 10.78 | 10.65 | -0.16 | -1.48 | 96105.10 | 10293.07 | 1.02 |
| 2024-05-23 | 11.07 | 10.81 | -0.29 | -2.61 | 99409.47 | 10838.54 | 1.05 |
| 2024-05-22 | 11.03 | 11.10 | 0.08 | 0.73 | 69341.40 | 7666.93 | 0.73 |
| 2024-05-21 | 11.11 | 11.02 | -0.12 | -1.08 | 76212.07 | 8405.65 | 0.81 |
| 2024-05-20 | 11.06 | 11.14 | 0.01 | 0.09 | 102813.42 | 11483.64 | 1.09 |
| 2024-05-17 | 10.90 | 11.13 | 0.21 | 1.92 | 103999.01 | 11430.79 | 1.10 |
| 2024-05-16 | 10.95 | 10.92 | -0.05 | -0.46 | 86652.29 | 9520.81 | 0.92 |
| 2024-05-15 | 11.17 | 10.97 | -0.09 | -0.81 | 83236.34 | 9137.91 | 0.88 |
| 2024-05-14 | 11.01 | 11.06 | 0.13 | 1.19 | 88077.51 | 9692.65 | 0.93 |
日K线
周K线
月K线
