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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.61 | 6.65 | 6.60 | 6.63 | +0.30% | 0.64 | 1.50% |
| 2026-02-12 | 6.68 | 6.69 | 6.61 | 6.61 | -0.90% | 1.12 | 2.62% |
| 2026-02-11 | 6.68 | 6.69 | 6.66 | 6.67 | -0.15% | 0.61 | 1.43% |
| 2026-02-10 | 6.69 | 6.70 | 6.64 | 6.68 | -0.30% | 1.02 | 2.39% |
| 2026-02-09 | 6.69 | 6.73 | 6.67 | 6.70 | +0.30% | 1.24 | 2.89% |
| 2026-02-06 | 6.66 | 6.71 | 6.64 | 6.68 | +0.15% | 1.55 | 3.61% |
| 2026-02-05 | 6.75 | 6.84 | 6.66 | 6.67 | -4.44% | 3.23 | 7.50% |
| 2026-02-04 | 7.05 | 7.08 | 6.86 | 6.98 | +0.14% | 2.28 | 5.09% |
| 2026-02-03 | 6.99 | 7.03 | 6.90 | 6.97 | -0.14% | 2.11 | 4.72% |
| 2026-02-02 | 7.14 | 7.17 | 6.98 | 6.98 | -4.12% | 3.75 | 8.27% |
| 2026-01-30 | 7.12 | 7.51 | 7.08 | 7.28 | +1.68% | 6.55 | 13.87% |
| 2026-01-29 | 7.10 | 7.32 | 7.04 | 7.16 | +0.99% | 4.19 | 9.13% |
| 2026-01-28 | 6.90 | 7.15 | 6.87 | 7.09 | +2.75% | 3.86 | 8.53% |
| 2026-01-27 | 6.99 | 6.99 | 6.80 | 6.90 | -1.57% | 1.92 | 4.34% |
| 2026-01-26 | 6.90 | 7.05 | 6.87 | 7.01 | +1.45% | 2.39 | 5.33% |
| 2026-01-23 | 6.86 | 6.91 | 6.84 | 6.91 | +0.14% | 1.19 | 2.69% |
| 2026-01-22 | 6.81 | 6.92 | 6.79 | 6.90 | +1.32% | 1.76 | 3.99% |
| 2026-01-21 | 6.79 | 6.81 | 6.75 | 6.81 | +0.29% | 1.18 | 2.71% |
| 2026-01-20 | 6.77 | 6.80 | 6.75 | 6.79 | 0.00% | 0.90 | 2.06% |
| 2026-01-19 | 6.70 | 6.79 | 6.69 | 6.79 | +1.04% | 1.35 | 3.10% |