金证股份（600446）历史行情

以下为金证股份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
2026-10-02	10.560	10.410	10.870	10.350	0.020	0.192%	1,138.60万	1.20亿	1.210%
2026-10-01	10.560	10.410	10.870	10.350	0.020	0.192%	1,138.60万	1.20亿	1.210%
2026-09-30	10.560	10.410	10.870	10.350	0.020	0.192%	11.39万	0.00亿	0.000%
2026-09-29	10.180	10.390	10.480	10.160	0.180	1.763%	10.40万	0.00亿	0.000%
2026-09-28	10.390	10.210	10.400	10.060	-0.160	-1.543%	11.39万	0.00亿	0.000%
2026-09-27	10.570	10.370	10.660	10.350	-0.250	-2.354%	1,029.65万	1.08亿	1.094%
2026-09-24	10.570	10.370	10.660	10.350	-0.250	-2.354%	10.30万	0.00亿	0.000%
2026-09-23	10.900	10.620	10.920	10.610	-0.280	-2.569%	11.46万	0.00亿	0.000%
2026-09-22	11.150	10.900	11.180	10.840	-0.110	-0.999%	20.09万	0.00亿	0.000%
2026-09-21	10.480	11.010	11.160	10.450	0.530	5.057%	26.59万	0.00亿	0.000%
2026-09-18	10.440	10.480	10.630	10.400	0.080	0.769%	11.19万	0.00亿	0.000%
2026-09-17	10.420	10.400	10.520	10.380	-0.050	-0.478%	6.23万	0.00亿	0.000%
2026-09-16	10.310	10.450	10.490	10.100	0.090	0.869%	11.14万	0.00亿	0.000%
2026-09-15	10.530	10.360	10.600	10.350	-0.140	-1.333%	8.25万	0.00亿	0.000%
2026-09-14	10.520	10.500	10.680	10.450	-0.040	-0.380%	8.19万	0.00亿	0.000%
2026-09-11	10.860	10.540	10.870	10.420	-0.370	-3.391%	14.19万	0.00亿	0.000%
2026-09-10	10.890	10.910	10.970	10.750	0.020	0.184%	7.86万	0.00亿	0.000%
2026-09-09	11.020	10.890	11.050	10.840	-0.200	-1.803%	9.94万	0.00亿	0.000%
2026-09-08	10.980	11.090	11.210	10.850	0.080	0.727%	11.07万	0.00亿	0.000%
2026-09-07	11.150	11.010	11.260	10.950	-0.170	-1.521%	15.49万	0.00亿	0.000%
2026-09-04	11.160	11.180	11.530	11.130	0.100	0.903%	18.99万	0.00亿	0.000%
2026-09-03	11.300	11.080	11.340	11.070	-0.120	-1.071%	10.77万	0.00亿	0.000%
2026-09-02	11.320	11.200	11.380	11.050	-0.180	-1.582%	14.57万	0.00亿	0.000%
2026-09-01	11.060	11.380	11.470	10.970	0.330	2.986%	22.79万	0.00亿	0.000%
2026-08-31	11.000	11.050	11.150	10.840	-0.050	-0.450%	12.86万	0.00亿	0.000%
2026-08-28	11.280	11.100	11.300	11.080	-0.170	-1.508%	13.31万	0.00亿	0.000%
2026-08-27	10.950	11.270	11.290	10.920	0.300	2.735%	20.28万	0.00亿	0.000%
2026-08-26	10.730	10.970	11.150	10.700	0.240	2.237%	20.79万	0.00亿	0.000%
2026-08-25	10.660	10.730	10.770	10.600	0.110	1.036%	13.13万	0.00亿	0.000%
2026-08-24	10.610	10.620	10.800	10.460	-0.060	-0.562%	11.72万	0.00亿	0.000%
2026-08-21	10.440	10.680	10.780	10.370	0.190	1.811%	13.67万	0.00亿	0.000%
2026-08-20	10.430	10.490	10.540	10.400	0.090	0.865%	10.68万	0.00亿	0.000%
2026-08-19	10.670	10.400	10.750	10.360	-0.340	-3.166%	16.46万	0.00亿	0.000%
2026-08-18	10.940	10.740	10.970	10.580	-0.200	-1.828%	15.31万	0.00亿	0.000%
2026-08-17	10.920	10.940	10.980	10.720	0.030	0.275%	11.30万	0.00亿	0.000%
2026-08-14	11.000	10.910	11.140	10.720	-0.120	-1.088%	16.48万	0.00亿	0.000%
2026-08-13	11.100	11.030	11.500	11.010	-0.050	-0.451%	21.34万	0.00亿	0.000%
2026-08-12	11.220	11.080	11.250	11.010	-0.050	-0.449%	14.90万	0.00亿	0.000%
2026-08-11	11.200	11.130	11.400	11.070	-0.130	-1.155%	13.67万	0.00亿	0.000%
2026-08-10	11.190	11.260	11.360	11.070	0.130	1.168%	15.73万	0.00亿	0.000%
2026-08-07	11.290	11.130	11.480	10.960	-0.300	-2.625%	29.27万	0.00亿	0.000%
2026-08-06	11.500	11.430	12.050	11.380	-0.270	-2.308%	41.97万	0.00亿	0.000%
2026-08-05	11.300	11.700	12.430	11.250	0.400	3.540%	49.59万	0.00亿	0.000%
2026-08-04	11.400	11.300	11.590	11.280	-0.080	-0.703%	24.83万	0.00亿	0.000%
2026-08-03	11.190	11.380	11.440	11.080	0.300	2.708%	20.43万	0.00亿	0.000%
2026-07-31	10.910	11.080	11.300	10.780	0.110	1.003%	27.02万	0.00亿	0.000%
2026-07-30	10.560	10.970	11.100	10.530	0.380	3.588%	30.63万	0.00亿	0.000%
2026-07-29	10.320	10.590	10.680	10.260	0.280	2.716%	21.53万	0.00亿	0.000%
2026-07-28	10.010	10.310	10.470	10.010	0.180	1.777%	20.53万	0.00亿	0.000%
2026-07-27	9.790	10.130	10.190	9.700	0.280	2.843%	15.31万	0.00亿	0.000%
2026-07-24	10.080	9.850	10.150	9.850	-0.350	-3.431%	15.39万	0.00亿	0.000%
2026-07-23	10.000	10.200	10.240	9.930	0.150	1.493%	14.13万	0.00亿	0.000%
2026-07-22	10.180	10.050	10.340	10.000	-0.290	-2.805%	19.83万	0.00亿	0.000%
2026-07-21	10.080	10.340	10.550	10.080	0.210	2.073%	25.12万	0.00亿	0.000%
2026-07-20	9.980	10.130	10.250	9.910	0.220	2.220%	19.44万	0.00亿	0.000%
2026-07-17	10.100	9.910	10.270	9.890	-0.240	-2.365%	21.61万	0.00亿	0.000%
2026-07-16	10.120	10.150	10.230	9.940	0.000	0.000%	17.28万	0.00亿	0.000%
2026-07-15	9.850	10.150	10.220	9.800	0.270	2.733%	18.47万	0.00亿	0.000%
2026-07-14	9.950	9.880	9.970	9.720	0.130	1.333%	15.58万	0.00亿	0.000%
2026-07-13	10.170	9.750	10.270	9.700	-0.420	-4.130%	20.13万	0.00亿	0.000%
2026-07-10	10.180	10.170	10.480	9.960	-0.040	-0.392%	18.71万	0.00亿	0.000%
2026-07-09	10.050	10.210	10.250	9.920	0.070	0.690%	16.18万	0.00亿	0.000%
2026-07-08	9.990	10.140	10.230	9.900	0.150	1.502%	15.42万	0.00亿	0.000%
2026-07-07	10.270	9.990	10.280	9.950	-0.270	-2.632%	13.59万	0.00亿	0.000%
2026-07-06	10.550	10.260	10.630	10.250	-0.200	-1.912%	13.76万	0.00亿	0.000%
2026-07-03	10.580	10.460	10.810	10.410	-0.020	-0.191%	18.40万	0.00亿	0.000%
2026-07-02	11.070	10.480	11.190	10.450	-0.590	-5.330%	28.05万	0.00亿	0.000%
2026-07-01	10.060	11.070	11.070	10.030	1.010	10.040%	31.00万	0.00亿	0.000%
2026-06-30	9.980	10.060	10.120	9.870	0.060	0.600%	14.17万	0.00亿	0.000%
2026-06-29	10.240	10.000	10.370	9.930	-0.240	-2.344%	18.31万	0.00亿	0.000%
2026-06-26	11.070	10.240	11.070	10.200	-0.900	-8.079%	29.66万	0.00亿	0.000%
2026-06-25	11.100	11.140	11.430	10.980	-0.040	-0.358%	22.23万	0.00亿	0.000%
2026-06-24	11.870	11.180	11.920	11.120	-0.690	-5.813%	24.23万	0.00亿	0.000%
2026-06-23	11.710	11.870	12.290	11.650	0.040	0.338%	31.04万	0.00亿	0.000%
2026-06-22	11.020	11.830	11.890	10.700	0.730	6.577%	37.31万	0.00亿	0.000%
2026-06-18	11.400	11.100	11.520	11.100	-0.340	-2.972%	16.46万	0.00亿	0.000%
2026-06-17	11.680	11.440	11.810	11.320	-0.310	-2.638%	15.70万	0.00亿	0.000%
2026-06-16	11.660	11.750	11.900	11.550	0.000	0.000%	14.43万	0.00亿	0.000%
2026-06-15	11.600	11.750	12.270	11.580	0.220	1.908%	25.36万	0.00亿	0.000%
2026-06-12	11.350	11.530	11.820	11.100	0.320	2.855%	24.84万	0.00亿	0.000%
2026-06-11	11.800	11.210	11.900	11.100	-0.690	-5.798%	23.56万	0.00亿	0.000%
2026-06-10	12.140	11.900	12.260	11.600	-0.340	-2.778%	18.10万	0.00亿	0.000%
2026-06-09	12.110	12.240	12.270	11.890	0.200	1.661%	17.52万	0.00亿	0.000%
2026-06-08	12.200	12.040	12.520	12.010	-0.430	-3.448%	18.80万	0.00亿	0.000%
2026-06-05	12.520	12.470	12.800	12.200	0.030	0.241%	20.69万	0.00亿	0.000%
2026-06-04	12.810	12.440	12.920	12.350	-0.460	-3.566%	19.89万	0.00亿	0.000%
2026-06-03	13.030	12.900	13.360	12.770	-0.130	-0.998%	21.39万	0.00亿	0.000%
2026-06-02	13.380	13.030	13.450	12.780	-0.390	-2.906%	22.68万	0.00亿	0.000%
2026-06-01	13.080	13.420	13.930	13.080	0.340	2.599%	23.61万	0.00亿	0.000%
2026-05-29	13.620	13.080	13.730	13.050	-0.540	-3.965%	21.57万	0.00亿	0.000%
2026-05-28	13.610	13.620	13.800	13.000	-0.100	-0.729%	26.98万	0.00亿	0.000%
2026-05-27	14.000	13.720	14.270	13.660	-0.420	-2.970%	20.99万	0.00亿	0.000%
2026-05-26	13.740	14.140	14.270	13.520	0.280	2.020%	27.07万	0.00亿	0.000%
2026-05-25	13.690	13.860	14.290	13.610	0.190	1.390%	23.12万	0.00亿	0.000%
2026-05-22	13.940	13.670	13.940	13.390	-0.140	-1.014%	24.18万	0.00亿	0.000%
2026-05-21	14.160	13.810	14.680	13.810	-0.350	-2.472%	38.53万	0.00亿	0.000%
2026-05-20	14.400	14.160	14.420	14.070	-0.250	-1.735%	25.93万	0.00亿	0.000%
2026-05-19	14.230	14.410	14.640	14.150	0.290	2.054%	57.33万	0.00亿	0.000%
2026-05-18	12.790	14.120	14.120	12.710	1.280	9.969%	47.13万	0.00亿	0.000%
2026-05-15	13.210	12.840	13.290	12.740	-0.360	-2.727%	21.94万	0.00亿	0.000%
2026-05-14	13.870	13.200	13.880	13.190	-0.530	-3.860%	22.69万	0.00亿	0.000%
2026-05-13	13.870	13.730	13.880	13.570	-0.150	-1.081%	19.50万	0.00亿	0.000%
2026-05-12	13.820	13.880	14.200	13.630	-0.040	-0.287%	29.66万	0.00亿	0.000%
2026-05-11	13.730	13.920	13.980	13.570	0.150	1.089%	30.37万	0.00亿	0.000%
2026-05-08	13.800	13.770	14.230	13.710	-0.060	-0.434%	28.81万	0.00亿	0.000%
2026-05-07	13.870	13.830	13.920	13.650	0.000	0.000%	20.81万	0.00亿	0.000%
2026-05-06	13.820	13.830	13.940	13.670	0.150	1.096%	31.43万	0.00亿	0.000%
2026-04-30	13.480	13.680	13.830	13.450	0.180	1.333%	24.10万	0.00亿	0.000%
2026-04-29	13.430	13.500	13.680	13.370	0.050	0.372%	19.12万	0.00亿	0.000%
2026-04-28	13.500	13.450	13.730	13.400	-0.150	-1.103%	21.20万	0.00亿	0.000%
2026-04-27	13.320	13.600	13.780	13.160	0.270	2.026%	28.69万	0.00亿	0.000%
2026-04-24	13.460	13.330	13.700	13.280	-0.260	-1.913%	24.91万	0.00亿	0.000%
2026-04-23	13.430	13.590	13.830	13.430	0.280	2.104%	57.45万	0.00亿	0.000%
2026-04-22	12.000	13.310	13.310	11.880	1.210	10.000%	46.04万	0.00亿	0.000%
2026-04-21	12.500	12.100	12.500	11.990	-0.380	-3.045%	21.84万	0.00亿	0.000%
2026-04-20	12.760	12.480	12.770	12.430	-0.280	-2.194%	17.14万	0.00亿	0.000%
2026-04-17	12.800	12.760	12.850	12.580	-0.090	-0.700%	10.55万	0.00亿	0.000%
2026-04-16	12.630	12.850	12.900	12.590	0.230	1.823%	13.04万	0.00亿	0.000%
2026-04-15	12.890	12.620	12.930	12.570	-0.220	-1.713%	11.94万	0.00亿	0.000%
2026-04-14	12.950	12.840	12.990	12.730	0.000	0.000%	13.77万	0.00亿	0.000%
2026-04-13	12.800	12.840	13.020	12.770	-0.160	-1.231%	14.02万	0.00亿	0.000%
2026-04-10	12.750	13.000	13.180	12.750	0.250	1.961%	22.45万	0.00亿	0.000%
2026-04-09	12.960	12.750	13.000	12.700	-0.410	-3.116%	13.94万	0.00亿	0.000%
2026-04-08	12.860	13.160	13.180	12.840	0.530	4.196%	19.80万	0.00亿	0.000%
2026-04-07	12.250	12.630	12.990	12.250	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-03	12.550	12.260	12.600	12.240	0.000	0.000%	8.23万	0.00亿	0.000%
2026-04-02	12.790	12.430	12.810	12.360	0.000	0.000%	12.85万	0.00亿	0.000%
2026-04-01	12.750	12.860	13.000	12.600	0.000	0.000%	14.59万	0.00亿	0.000%