金健米业 sh.600127
6.29
+0.48%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.25 | 6.34 | 6.18 | 6.29 | +0.48% | 0.71 | 1.78% |
| 2026-05-21 | 6.40 | 6.43 | 6.24 | 6.26 | -2.03% | 1.00 | 2.45% |
| 2026-05-20 | 6.50 | 6.50 | 6.39 | 6.39 | -1.84% | 0.83 | 2.01% |
| 2026-05-19 | 6.50 | 6.54 | 6.43 | 6.51 | 0.00% | 0.67 | 1.61% |
| 2026-05-18 | 6.52 | 6.52 | 6.40 | 6.51 | +0.46% | 0.90 | 2.17% |
| 2026-05-15 | 6.58 | 6.59 | 6.46 | 6.48 | -1.67% | 1.20 | 2.87% |
| 2026-05-14 | 6.66 | 6.74 | 6.58 | 6.59 | -1.20% | 1.30 | 3.05% |
| 2026-05-13 | 6.65 | 6.70 | 6.61 | 6.67 | -0.15% | 1.06 | 2.48% |
| 2026-05-12 | 6.77 | 6.78 | 6.64 | 6.68 | -1.33% | 1.39 | 3.23% |
| 2026-05-11 | 6.76 | 6.79 | 6.71 | 6.77 | +0.15% | 1.25 | 2.89% |
| 2026-05-08 | 6.71 | 6.78 | 6.70 | 6.76 | +0.90% | 1.16 | 2.68% |
| 2026-05-07 | 6.77 | 6.81 | 6.70 | 6.70 | -1.47% | 1.53 | 3.54% |
| 2026-05-06 | 6.82 | 6.84 | 6.75 | 6.80 | -0.15% | 1.28 | 2.95% |
| 2026-04-30 | 6.83 | 6.85 | 6.74 | 6.81 | -0.73% | 1.28 | 2.93% |
| 2026-04-29 | 6.75 | 6.88 | 6.72 | 6.86 | +1.33% | 1.50 | 3.41% |
| 2026-04-28 | 6.81 | 6.86 | 6.73 | 6.77 | -1.02% | 1.22 | 2.80% |
| 2026-04-27 | 6.83 | 6.84 | 6.70 | 6.84 | 0.00% | 1.32 | 3.03% |
| 2026-04-24 | 6.87 | 6.93 | 6.77 | 6.84 | -1.01% | 1.73 | 3.93% |
| 2026-04-23 | 6.86 | 6.93 | 6.76 | 6.91 | +0.73% | 1.80 | 4.09% |
| 2026-04-22 | 6.89 | 6.97 | 6.82 | 6.86 | -0.87% | 1.87 | 4.22% |