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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.78 | 6.78 | 6.70 | 6.72 | -0.44% | 1.12 | 2.59% |
| 2026-01-15 | 6.76 | 6.80 | 6.73 | 6.75 | -0.30% | 0.98 | 2.27% |
| 2026-01-14 | 6.74 | 6.78 | 6.71 | 6.77 | +0.45% | 1.72 | 3.96% |
| 2026-01-13 | 6.82 | 6.83 | 6.71 | 6.74 | -1.03% | 1.69 | 3.90% |
| 2026-01-12 | 6.77 | 6.81 | 6.74 | 6.81 | +0.44% | 1.47 | 3.39% |
| 2026-01-09 | 6.75 | 6.80 | 6.75 | 6.78 | +0.15% | 1.40 | 3.22% |
| 2026-01-08 | 6.72 | 6.77 | 6.70 | 6.77 | +0.45% | 1.00 | 2.31% |
| 2026-01-07 | 6.74 | 6.78 | 6.69 | 6.74 | -0.30% | 1.42 | 3.27% |
| 2026-01-06 | 6.72 | 6.77 | 6.70 | 6.76 | +0.60% | 1.55 | 3.58% |
| 2026-01-05 | 6.71 | 6.73 | 6.68 | 6.72 | 0.00% | 1.21 | 2.81% |
| 2025-12-31 | 6.75 | 6.80 | 6.65 | 6.72 | -0.15% | 1.43 | 3.33% |
| 2025-12-30 | 6.80 | 6.83 | 6.71 | 6.73 | -1.32% | 1.47 | 3.39% |
| 2025-12-29 | 6.89 | 6.92 | 6.80 | 6.82 | -1.45% | 1.10 | 2.51% |
| 2025-12-26 | 6.81 | 6.95 | 6.79 | 6.92 | +1.62% | 1.31 | 2.96% |
| 2025-12-25 | 6.84 | 6.85 | 6.78 | 6.81 | -0.73% | 0.84 | 1.92% |
| 2025-12-24 | 6.83 | 6.87 | 6.76 | 6.86 | +0.44% | 1.11 | 2.54% |
| 2025-12-23 | 7.02 | 7.05 | 6.81 | 6.83 | -2.71% | 1.74 | 3.94% |
| 2025-12-22 | 6.93 | 7.06 | 6.92 | 7.02 | +1.01% | 1.70 | 3.78% |
| 2025-12-19 | 6.66 | 6.96 | 6.66 | 6.95 | +3.73% | 2.26 | 5.14% |
| 2025-12-18 | 6.65 | 6.76 | 6.62 | 6.70 | +0.15% | 0.97 | 2.25% |