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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.06 | 7.10 | 6.86 | 6.92 | -2.54% | 2.37 | 5.33% |
| 2026-04-20 | 7.03 | 7.10 | 7.00 | 7.10 | +1.72% | 2.32 | 5.12% |
| 2026-04-17 | 7.13 | 7.14 | 6.96 | 6.98 | -2.65% | 2.47 | 5.49% |
| 2026-04-16 | 7.26 | 7.30 | 7.05 | 7.17 | -1.78% | 3.31 | 7.24% |
| 2026-04-15 | 7.42 | 7.44 | 7.26 | 7.30 | -2.41% | 2.78 | 5.91% |
| 2026-04-14 | 7.52 | 7.57 | 7.34 | 7.48 | -0.13% | 3.95 | 8.28% |
| 2026-04-13 | 7.38 | 7.80 | 7.34 | 7.49 | +2.74% | 6.71 | 13.85% |
| 2026-04-10 | 7.42 | 7.45 | 7.26 | 7.29 | -2.67% | 4.22 | 8.97% |
| 2026-04-09 | 7.32 | 7.65 | 7.32 | 7.49 | +1.90% | 5.94 | 12.36% |
| 2026-04-08 | 7.30 | 7.46 | 7.29 | 7.35 | -3.80% | 5.07 | 10.77% |
| 2026-04-07 | 7.40 | 7.71 | 7.05 | 7.64 | +5.23% | 5.69 | 11.84% |
| 2026-04-03 | 7.54 | 7.54 | 7.13 | 7.26 | -2.81% | 3.71 | 7.98% |
| 2026-04-02 | 7.35 | 7.52 | 7.34 | 7.47 | +1.36% | 4.26 | 8.89% |
| 2026-04-01 | 7.47 | 7.54 | 7.28 | 7.37 | -1.86% | 4.43 | 9.34% |
| 2026-03-31 | 7.57 | 7.65 | 7.41 | 7.51 | 0.00% | 8.70 | 18.03% |
| 2026-03-30 | 6.75 | 7.51 | 6.75 | 7.51 | +9.96% | 2.85 | 5.99% |
| 2026-03-27 | 6.61 | 6.88 | 6.58 | 6.83 | +2.40% | 1.90 | 4.38% |
| 2026-03-26 | 6.73 | 6.88 | 6.62 | 6.67 | -1.19% | 1.77 | 4.10% |
| 2026-03-25 | 6.50 | 6.79 | 6.49 | 6.75 | +2.90% | 2.28 | 5.32% |
| 2026-03-24 | 6.58 | 6.63 | 6.37 | 6.56 | +0.46% | 2.23 | 5.38% |