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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.95 | 6.95 | 6.48 | 6.53 | -6.85% | 2.86 | 6.68% |
| 2026-03-20 | 7.20 | 7.24 | 6.99 | 7.01 | -2.91% | 2.28 | 5.03% |
| 2026-03-19 | 7.25 | 7.39 | 7.18 | 7.22 | -0.14% | 2.22 | 4.76% |
| 2026-03-18 | 7.24 | 7.30 | 7.15 | 7.23 | -0.69% | 2.02 | 4.36% |
| 2026-03-17 | 7.38 | 7.50 | 7.26 | 7.28 | -3.06% | 2.96 | 6.28% |
| 2026-03-16 | 7.31 | 7.61 | 7.31 | 7.51 | +2.18% | 4.17 | 8.68% |
| 2026-03-13 | 7.31 | 7.50 | 7.28 | 7.35 | +0.68% | 3.94 | 8.32% |
| 2026-03-12 | 7.33 | 7.40 | 7.18 | 7.30 | +0.27% | 3.05 | 6.50% |
| 2026-03-11 | 7.29 | 7.39 | 7.23 | 7.28 | -0.14% | 2.94 | 6.28% |
| 2026-03-10 | 7.33 | 7.42 | 7.21 | 7.29 | -1.49% | 4.35 | 9.23% |
| 2026-03-09 | 7.25 | 7.80 | 7.25 | 7.40 | +4.08% | 8.15 | 16.85% |
| 2026-03-06 | 6.98 | 7.13 | 6.91 | 7.11 | +1.57% | 3.39 | 7.47% |
| 2026-03-05 | 7.03 | 7.18 | 6.97 | 7.00 | -4.89% | 4.81 | 10.68% |
| 2026-03-04 | 7.20 | 7.60 | 7.19 | 7.36 | +3.66% | 8.06 | 17.08% |
| 2026-03-03 | 6.99 | 7.36 | 6.97 | 7.10 | +1.28% | 5.05 | 10.98% |
| 2026-03-02 | 6.80 | 7.13 | 6.80 | 7.01 | +3.70% | 4.06 | 9.05% |
| 2026-02-27 | 6.66 | 6.77 | 6.66 | 6.76 | +1.20% | 1.11 | 2.58% |
| 2026-02-26 | 6.72 | 6.75 | 6.67 | 6.68 | -0.60% | 0.98 | 2.29% |
| 2026-02-25 | 6.68 | 6.74 | 6.66 | 6.72 | +0.45% | 1.20 | 2.79% |
| 2026-02-24 | 6.65 | 6.69 | 6.63 | 6.69 | +0.91% | 0.84 | 1.95% |