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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.01 | 7.04 | 6.96 | 6.98 | -0.14% | 1.52 | 3.38% |
| 2025-08-18 | 6.96 | 7.01 | 6.95 | 6.99 | +0.43% | 1.20 | 2.67% |
| 2025-08-15 | 6.91 | 6.97 | 6.91 | 6.96 | +0.43% | 0.92 | 2.07% |
| 2025-08-14 | 7.03 | 7.04 | 6.93 | 6.93 | -1.42% | 1.21 | 2.70% |
| 2025-08-13 | 7.08 | 7.09 | 6.99 | 7.03 | -0.28% | 1.29 | 2.87% |
| 2025-08-12 | 7.00 | 7.08 | 6.98 | 7.05 | +0.57% | 1.77 | 3.91% |
| 2025-08-11 | 7.01 | 7.01 | 6.96 | 7.01 | +0.29% | 0.92 | 2.04% |
| 2025-08-08 | 6.99 | 7.02 | 6.96 | 6.99 | -0.43% | 0.96 | 2.14% |
| 2025-08-07 | 6.95 | 7.04 | 6.93 | 7.02 | +0.86% | 1.65 | 3.66% |
| 2025-08-06 | 6.95 | 6.97 | 6.91 | 6.96 | 0.00% | 0.88 | 1.98% |
| 2025-08-05 | 6.96 | 6.98 | 6.94 | 6.96 | +0.29% | 0.94 | 2.11% |
| 2025-08-04 | 6.91 | 6.95 | 6.88 | 6.94 | -0.14% | 0.84 | 1.89% |
| 2025-08-01 | 6.97 | 7.00 | 6.91 | 6.95 | -0.43% | 1.35 | 3.03% |
| 2025-07-31 | 7.10 | 7.11 | 6.96 | 6.98 | -1.55% | 1.90 | 4.24% |
| 2025-07-30 | 6.96 | 7.17 | 6.95 | 7.09 | +1.43% | 3.13 | 6.90% |
| 2025-07-29 | 7.03 | 7.05 | 6.92 | 6.99 | 0.00% | 1.63 | 3.64% |
| 2025-07-28 | 7.04 | 7.07 | 6.98 | 6.99 | -0.71% | 2.10 | 4.66% |
| 2025-07-25 | 7.12 | 7.14 | 7.02 | 7.04 | -2.09% | 3.84 | 8.48% |
| 2025-07-24 | 6.95 | 7.44 | 6.92 | 7.19 | +3.45% | 5.96 | 12.88% |
| 2025-07-23 | 7.01 | 7.08 | 6.94 | 6.95 | -1.00% | 1.50 | 3.35% |