金证股份

sh600446 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.63

涨跌幅

-0.84%

成交量

9,236,700 股

成交额

98,194,968 元

换手率

0.98%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.66	10.63	10.74	10.55	-0.84%	9,236,700	98,194,968	0.98
2026-10-13	10.53	10.72	10.83	10.45	+1.04%	16,709,700	178,032,688	1.78
2026-10-12	10.62	10.61	10.70	10.49	-0.66%	12,114,800	128,277,168	1.29
2026-10-09	10.14	10.68	10.70	9.98	+5.22%	21,436,000	222,804,480	2.28
2026-10-08	10.46	10.15	10.55	10.10	-2.50%	9,985,100	102,826,184	1.06
2026-09-30	10.56	10.41	10.87	10.35	+0.19%	11,385,900	119,522,528	1.21
2026-09-29	10.18	10.39	10.48	10.16	+1.76%	10,395,200	107,830,856	1.10
2026-09-28	10.39	10.21	10.40	10.06	-1.54%	11,390,000	116,034,760	1.21
2026-09-24	10.57	10.37	10.66	10.35	-2.35%	10,296,500	107,737,304	1.09
2026-09-23	10.90	10.62	10.92	10.61	-2.57%	11,461,000	122,620,360	1.22
2026-09-22	11.15	10.90	11.18	10.84	-1.00%	20,094,400	220,241,760	2.13
2026-09-21	10.48	11.01	11.16	10.45	+5.06%	26,586,900	288,607,520	2.82
2026-09-18	10.44	10.48	10.63	10.40	+0.77%	11,188,900	117,757,704	1.19
2026-09-17	10.42	10.40	10.52	10.38	-0.48%	6,227,600	64,887,400	0.66
2026-09-16	10.31	10.45	10.49	10.10	+0.87%	11,136,000	114,914,008	1.18
2026-09-15	10.53	10.36	10.60	10.35	-1.33%	8,247,200	86,128,200	0.88
2026-09-14	10.52	10.50	10.68	10.45	-0.38%	8,191,900	86,294,352	0.87
2026-09-11	10.86	10.54	10.87	10.42	-3.39%	14,186,000	149,563,536	1.51
2026-09-10	10.89	10.91	10.97	10.75	+0.18%	7,857,700	85,586,944	0.83
2026-09-09	11.02	10.89	11.05	10.84	-1.80%	9,938,100	108,649,560	1.06
2026-09-08	10.98	11.09	11.21	10.85	+0.73%	11,067,000	122,591,480	1.18
2026-09-07	11.15	11.01	11.26	10.95	-1.52%	15,485,700	170,877,616	1.65
2026-09-04	11.16	11.18	11.53	11.13	+0.90%	18,992,800	215,541,728	2.02
2026-09-03	11.30	11.08	11.34	11.07	-1.07%	10,769,500	120,537,768	1.14
2026-09-02	11.32	11.20	11.38	11.05	-1.58%	14,574,000	163,213,408	1.55
2026-09-01	11.06	11.38	11.47	10.97	+2.99%	22,788,500	257,499,296	2.42
2026-08-31	11.00	11.05	11.15	10.84	-0.45%	12,857,500	140,888,768	1.37
2026-08-28	11.28	11.10	11.30	11.08	-1.51%	13,310,700	148,646,240	1.41
2026-08-27	10.95	11.27	11.29	10.92	+2.73%	20,282,200	226,280,224	2.15
2026-08-26	10.73	10.97	11.15	10.70	+2.24%	20,793,900	227,677,680	2.21

需要全历史数据与程序化访问？查看金证股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600446 获取全部历史日线。