金安国纪（002636）历史行情

以下为金安国纪近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	76.920	71.670	76.960	71.670	-7.960	-9.996%	38.91万	0.00亿	0.000%
2026-10-08	80.000	79.630	82.720	78.750	0.180	0.227%	33.18万	0.00亿	0.000%
2026-10-07	82.200	79.450	83.000	78.980	-3.580	-4.312%	3,538.78万	28.70亿	4.880%
2026-10-06	82.200	79.450	83.000	78.980	-3.580	-4.312%	3,538.78万	28.70亿	4.880%
2026-10-05	82.200	79.450	83.000	78.980	-3.580	-4.312%	3,538.78万	28.70亿	4.880%
2026-10-02	82.200	79.450	83.000	78.980	-3.580	-4.312%	3,538.78万	28.70亿	4.880%
2026-10-01	82.200	79.450	83.000	78.980	-3.580	-4.312%	3,538.78万	28.70亿	4.880%
2026-09-30	82.200	79.450	83.000	78.980	-3.580	-4.312%	35.39万	0.00亿	0.000%
2026-09-29	77.810	83.030	83.880	76.010	3.730	4.704%	45.27万	0.00亿	0.000%
2026-09-28	78.300	79.300	82.720	77.140	-1.580	-1.954%	45.56万	0.00亿	0.000%
2026-09-27	85.270	80.880	85.420	80.880	-6.270	-7.194%	5,104.01万	42.43亿	7.038%
2026-09-24	85.270	80.880	85.420	80.880	-6.270	-7.194%	51.04万	0.00亿	0.000%
2026-09-23	83.800	87.150	92.000	83.000	1.570	1.835%	78.11万	0.00亿	0.000%
2026-09-22	82.700	85.580	85.600	81.050	4.200	5.161%	75.93万	0.00亿	0.000%
2026-09-21	82.000	81.380	83.180	80.600	0.520	0.643%	42.07万	0.00亿	0.000%
2026-09-18	80.340	80.860	82.000	77.900	1.460	1.839%	52.30万	0.00亿	0.000%
2026-09-17	81.500	79.400	84.750	79.400	-3.020	-3.664%	65.76万	0.00亿	0.000%
2026-09-16	82.530	82.420	83.860	80.000	-1.570	-1.869%	73.93万	0.00亿	0.000%
2026-09-15	82.000	83.990	86.050	81.510	1.490	1.806%	83.99万	0.00亿	0.000%
2026-09-14	78.510	82.500	84.660	77.000	0.040	0.049%	84.30万	0.00亿	0.000%
2026-09-11	76.000	82.460	84.000	73.000	6.010	7.861%	112.54万	0.00亿	0.000%
2026-09-10	68.490	76.450	76.450	68.310	6.950	10.000%	64.97万	0.00亿	0.000%
2026-09-09	69.930	69.500	71.500	68.500	0.860	1.253%	49.84万	0.00亿	0.000%
2026-09-08	68.270	68.640	71.500	67.230	0.590	0.867%	59.38万	0.00亿	0.000%
2026-09-07	66.000	68.050	68.840	64.710	3.440	5.324%	50.45万	0.00亿	0.000%
2026-09-04	70.500	64.610	71.690	63.800	-3.960	-5.775%	51.53万	0.00亿	0.000%
2026-09-03	71.500	68.570	71.980	67.670	-1.830	-2.599%	42.97万	0.00亿	0.000%
2026-09-02	71.970	70.400	73.260	70.100	-2.510	-3.443%	47.07万	0.00亿	0.000%
2026-09-01	75.010	72.910	75.980	71.330	-2.840	-3.749%	59.72万	0.00亿	0.000%
2026-08-31	72.820	75.750	76.000	71.720	2.570	3.512%	88.23万	0.00亿	0.000%
2026-08-28	72.070	73.180	76.350	72.000	3.770	5.431%	95.21万	0.00亿	0.000%
2026-08-27	64.540	69.410	69.410	64.020	6.310	10.000%	51.85万	0.00亿	0.000%
2026-08-26	64.080	63.100	64.490	61.050	-0.960	-1.499%	44.30万	0.00亿	0.000%
2026-08-25	58.830	64.060	66.520	57.800	3.590	5.937%	54.77万	0.00亿	0.000%
2026-08-24	63.730	60.470	64.000	58.000	-3.270	-5.130%	36.81万	0.00亿	0.000%
2026-08-21	61.500	63.740	64.680	60.260	2.030	3.290%	36.61万	0.00亿	0.000%
2026-08-20	61.050	61.710	63.100	59.500	-0.130	-0.210%	40.91万	0.00亿	0.000%
2026-08-19	65.510	61.840	66.680	61.840	-6.870	-9.999%	40.10万	0.00亿	0.000%
2026-08-18	71.520	68.710	72.390	67.960	-2.680	-3.754%	49.61万	0.00亿	0.000%
2026-08-17	68.210	71.390	71.900	68.200	3.600	5.311%	55.79万	0.00亿	0.000%
2026-08-14	66.020	67.790	68.720	65.110	2.210	3.370%	53.11万	0.00亿	0.000%
2026-08-13	70.000	65.580	70.750	65.470	-2.890	-4.221%	68.42万	0.00亿	0.000%
2026-08-12	68.880	68.470	69.400	65.800	0.470	0.691%	63.68万	0.00亿	0.000%
2026-08-11	64.800	68.000	69.830	62.920	1.220	1.827%	78.50万	0.00亿	0.000%
2026-08-10	65.440	66.780	67.300	62.440	1.380	2.110%	84.42万	0.00亿	0.000%
2026-08-07	60.500	65.400	65.990	60.500	5.410	9.018%	86.66万	0.00亿	0.000%
2026-08-06	55.610	59.990	61.620	55.610	3.810	6.782%	81.93万	0.00亿	0.000%
2026-08-05	50.520	56.180	56.180	49.600	5.110	10.006%	53.04万	0.00亿	0.000%
2026-08-04	48.010	51.070	51.480	47.000	3.750	7.925%	47.93万	0.00亿	0.000%
2026-08-03	50.820	47.320	50.820	46.900	-3.510	-6.905%	40.24万	0.00亿	0.000%
2026-07-31	54.010	50.830	54.010	50.700	1.730	3.523%	49.13万	0.00亿	0.000%
2026-07-30	54.010	49.100	56.300	49.100	-5.460	-10.007%	55.81万	0.00亿	0.000%
2026-07-29	57.000	54.560	58.150	52.000	-2.760	-4.815%	42.16万	0.00亿	0.000%
2026-07-28	61.770	57.320	62.860	57.320	-6.370	-10.002%	31.02万	0.00亿	0.000%
2026-07-27	57.700	63.690	63.690	56.510	5.790	10.000%	40.02万	0.00亿	0.000%
2026-07-24	61.890	57.900	62.610	57.000	-5.200	-8.241%	45.01万	0.00亿	0.000%
2026-07-23	67.780	63.100	70.150	62.480	-3.350	-5.041%	61.86万	0.00亿	0.000%
2026-07-22	70.770	66.450	74.840	65.640	-5.940	-8.206%	71.90万	0.00亿	0.000%
2026-07-21	68.800	72.390	73.880	65.290	-0.150	-0.207%	84.77万	0.00亿	0.000%
2026-07-20	77.820	72.540	78.990	72.540	-8.060	-10.000%	29.79万	0.00亿	0.000%
2026-07-17	87.370	80.600	87.500	80.600	-8.950	-9.994%	28.58万	0.00亿	0.000%
2026-07-16	92.020	89.550	99.000	86.430	-5.240	-5.528%	57.65万	0.00亿	0.000%
2026-07-15	102.200	94.790	104.980	94.420	-0.890	-0.930%	66.29万	0.00亿	0.000%
2026-07-14	85.430	95.680	95.680	82.600	8.700	10.002%	52.71万	0.00亿	0.000%
2026-07-13	95.670	86.980	97.530	86.980	-9.660	-9.996%	28.28万	0.00亿	0.000%
2026-07-10	100.570	96.640	109.510	96.200	-2.920	-2.933%	42.76万	0.00亿	0.000%
2026-07-09	97.920	99.560	101.000	93.830	5.850	6.243%	37.42万	0.00亿	0.000%
2026-07-08	100.070	93.710	101.800	92.410	-6.320	-6.318%	40.48万	0.00亿	0.000%
2026-07-07	97.500	100.030	104.000	95.130	3.240	3.347%	52.30万	0.00亿	0.000%
2026-07-06	110.000	96.790	116.160	96.260	-10.160	-9.500%	66.76万	0.00亿	0.000%
2026-07-03	109.600	106.950	118.600	106.950	-4.630	-4.149%	55.53万	0.00亿	0.000%
2026-07-02	107.100	111.580	117.180	105.090	0.220	0.198%	46.79万	0.00亿	0.000%
2026-07-01	121.900	111.360	124.380	108.500	-8.610	-7.177%	38.31万	0.00亿	0.000%
2026-06-30	113.710	119.970	121.830	110.100	5.020	4.367%	28.84万	0.00亿	0.000%
2026-06-29	113.930	114.950	117.550	101.030	2.820	2.515%	33.39万	0.00亿	0.000%
2026-06-26	111.200	112.130	116.000	106.000	-0.860	-0.761%	27.28万	0.00亿	0.000%
2026-06-25	116.000	112.990	120.000	112.000	-2.820	-2.435%	33.35万	0.00亿	0.000%
2026-06-24	108.650	115.810	118.310	106.950	7.170	6.600%	26.12万	0.00亿	0.000%
2026-06-23	111.210	108.640	111.830	102.800	-5.580	-4.885%	31.44万	0.00亿	0.000%
2026-06-22	108.730	114.220	114.850	105.000	9.810	9.396%	29.54万	0.00亿	0.000%
2026-06-18	94.540	104.410	105.280	93.310	8.700	9.090%	40.70万	0.00亿	0.000%
2026-06-17	100.000	95.710	102.780	92.050	-5.780	-5.695%	51.59万	0.00亿	0.000%
2026-06-16	94.910	101.490	102.900	94.500	4.150	4.263%	60.13万	0.00亿	0.000%
2026-06-15	90.920	97.340	98.000	90.160	7.460	8.300%	61.87万	0.00亿	0.000%
2026-06-12	89.990	89.880	93.280	86.920	5.080	5.991%	84.38万	0.00亿	0.000%
2026-06-11	77.440	84.800	85.160	77.440	7.380	9.532%	91.74万	0.00亿	0.000%
2026-06-10	76.000	77.420	77.420	74.460	7.040	10.003%	38.42万	0.00亿	0.000%
2026-06-09	70.380	70.380	70.380	68.400	6.400	10.003%	14.35万	0.00亿	0.000%
2026-06-08	58.070	63.980	63.980	57.090	5.820	10.007%	40.13万	0.00亿	0.000%
2026-06-05	53.990	58.160	59.400	52.800	4.160	7.704%	88.73万	0.00亿	0.000%
2026-06-04	50.000	54.000	54.370	49.380	2.270	4.388%	54.69万	0.00亿	0.000%
2026-06-03	50.480	51.730	53.280	50.000	1.100	2.173%	56.01万	0.00亿	0.000%
2026-06-02	49.590	50.630	51.310	46.800	0.760	1.524%	51.30万	0.00亿	0.000%
2026-06-01	53.000	49.870	53.510	48.170	-3.640	-6.802%	57.38万	0.00亿	0.000%
2026-05-29	55.000	53.510	56.800	53.020	0.010	0.019%	70.62万	0.00亿	0.000%
2026-05-28	47.400	53.500	53.500	47.340	4.865	10.003%	67.34万	0.00亿	0.000%
2026-05-27	46.955	48.635	50.555	45.955	1.210	2.551%	57.48万	0.00亿	0.000%
2026-05-26	44.565	47.425	47.425	42.765	1.940	4.265%	54.04万	0.00亿	0.000%
2026-05-25	45.775	45.485	47.445	45.255	-0.660	-1.430%	43.31万	0.00亿	0.000%
2026-05-22	42.875	46.145	46.775	42.875	3.590	8.436%	49.29万	0.00亿	0.000%
2026-05-21	45.185	42.555	46.325	42.465	-2.070	-4.639%	39.91万	0.00亿	0.000%
2026-05-20	43.745	44.625	44.675	42.685	0.670	1.524%	28.95万	0.00亿	0.000%
2026-05-19	42.895	43.955	44.375	41.675	0.310	0.710%	27.63万	0.00亿	0.000%
2026-05-18	42.565	43.645	43.785	41.955	0.870	2.034%	24.97万	0.00亿	0.000%
2026-05-15	44.875	42.775	45.555	41.885	-2.390	-5.292%	34.16万	0.00亿	0.000%
2026-05-14	46.575	45.165	47.465	44.875	-1.320	-2.840%	32.06万	0.00亿	0.000%
2026-05-13	44.885	46.485	47.875	44.665	0.080	0.172%	36.46万	0.00亿	0.000%
2026-05-12	47.375	46.405	47.875	45.165	-1.970	-4.072%	37.71万	0.00亿	0.000%
2026-05-11	47.865	48.375	49.225	46.545	0.570	1.192%	41.89万	0.00亿	0.000%
2026-05-08	48.895	47.805	49.695	47.155	-1.580	-3.199%	45.88万	0.00亿	0.000%
2026-05-07	46.865	49.385	50.095	45.695	2.950	6.353%	52.15万	0.00亿	0.000%
2026-05-06	45.455	46.435	47.625	43.375	1.660	3.707%	62.87万	0.00亿	0.000%
2026-04-30	45.695	44.775	47.275	43.885	-0.440	-0.973%	46.26万	0.00亿	0.000%
2026-04-29	45.225	45.215	48.135	44.875	-0.940	-2.037%	67.91万	0.00亿	0.000%
2026-04-28	44.875	46.155	48.385	44.215	2.180	4.957%	80.51万	0.00亿	0.000%
2026-04-27	42.255	43.975	45.055	41.535	2.770	6.722%	42.48万	0.00亿	0.000%
2026-04-24	42.385	41.205	43.055	40.545	-1.920	-4.452%	40.58万	0.00亿	0.000%
2026-04-23	46.805	43.125	47.245	41.885	-2.820	-6.138%	60.59万	0.00亿	0.000%
2026-04-22	41.525	45.945	45.945	40.875	4.190	10.035%	43.91万	0.00亿	0.000%
2026-04-21	38.675	41.755	41.875	38.255	2.310	5.856%	48.35万	0.00亿	0.000%
2026-04-20	39.325	39.445	39.855	38.565	0.670	1.728%	37.98万	0.00亿	0.000%
2026-04-17	38.595	38.775	39.795	38.025	0.160	0.414%	43.92万	0.00亿	0.000%
2026-04-16	36.935	38.615	39.075	36.305	1.270	3.401%	40.48万	0.00亿	0.000%
2026-04-15	38.235	37.345	39.665	37.135	-1.320	-3.414%	49.07万	0.00亿	0.000%
2026-04-14	36.875	38.665	39.355	36.105	2.190	6.004%	60.02万	0.00亿	0.000%
2026-04-13	35.885	36.475	37.455	35.885	0.000	0.000%	46.25万	0.00亿	0.000%
2026-04-10	37.985	35.805	38.755	35.345	0.000	0.000%	77.72万	0.00亿	0.000%
2026-04-09	33.725	37.065	37.065	33.595	0.000	0.000%	62.92万	0.00亿	0.000%
2026-04-08	32.265	33.685	34.075	31.865	0.000	0.000%	50.58万	0.00亿	0.000%
2026-04-07	29.915	31.685	32.055	29.455	0.000	0.000%	53.46万	0.00亿	0.000%
2026-04-03	29.035	29.125	29.465	27.755	0.000	0.000%	37.70万	0.00亿	0.000%
2026-04-02	29.875	28.905	30.725	28.875	0.000	0.000%	46.61万	0.00亿	0.000%
2026-04-01	31.485	31.305	33.045	30.675	0.000	0.000%	54.12万	0.00亿	0.000%