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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.91 | 6.98 | 6.56 | 6.69 | -3.88% | 2.81 | 6.55% |
| 2025-12-16 | 6.98 | 7.10 | 6.92 | 6.96 | -0.14% | 1.43 | 3.18% |
| 2025-12-15 | 6.85 | 7.02 | 6.81 | 6.97 | +1.75% | 1.56 | 3.51% |
| 2025-12-12 | 6.96 | 7.01 | 6.83 | 6.85 | -2.28% | 1.78 | 4.02% |
| 2025-12-11 | 7.15 | 7.18 | 6.96 | 7.01 | -2.37% | 1.81 | 4.01% |
| 2025-12-10 | 7.17 | 7.23 | 7.11 | 7.18 | +0.42% | 1.92 | 4.18% |
| 2025-12-09 | 7.10 | 7.20 | 7.00 | 7.15 | +0.28% | 1.78 | 3.91% |
| 2025-12-08 | 7.10 | 7.19 | 7.08 | 7.13 | +0.28% | 1.55 | 3.40% |
| 2025-12-05 | 6.95 | 7.11 | 6.93 | 7.11 | +1.86% | 1.61 | 3.55% |
| 2025-12-04 | 7.10 | 7.18 | 6.96 | 6.98 | -1.97% | 1.76 | 3.91% |
| 2025-12-03 | 7.20 | 7.24 | 7.09 | 7.12 | -1.11% | 2.51 | 5.48% |
| 2025-12-02 | 6.88 | 7.33 | 6.81 | 7.20 | +4.35% | 4.71 | 10.27% |
| 2025-12-01 | 6.80 | 6.98 | 6.79 | 6.90 | +0.58% | 1.63 | 3.68% |
| 2025-11-28 | 6.77 | 6.86 | 6.71 | 6.86 | +1.03% | 1.63 | 3.75% |
| 2025-11-27 | 6.93 | 6.93 | 6.77 | 6.79 | -2.16% | 2.25 | 5.14% |
| 2025-11-26 | 7.14 | 7.15 | 6.91 | 6.94 | -2.80% | 3.07 | 6.82% |
| 2025-11-25 | 7.15 | 7.20 | 7.02 | 7.14 | -1.24% | 3.67 | 8.06% |
| 2025-11-24 | 7.00 | 7.34 | 7.00 | 7.23 | +1.97% | 4.87 | 10.55% |
| 2025-11-21 | 6.95 | 7.34 | 6.95 | 7.09 | +1.14% | 5.87 | 12.79% |
| 2025-11-20 | 7.08 | 7.09 | 6.93 | 7.01 | -0.99% | 2.04 | 4.54% |