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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.00 | 7.22 | 6.91 | 7.08 | +1.29% | 2.57 | 5.67% |
| 2025-11-18 | 7.00 | 7.06 | 6.93 | 6.99 | -0.71% | 1.33 | 2.96% |
| 2025-11-17 | 6.99 | 7.09 | 6.98 | 7.04 | +1.44% | 2.16 | 4.77% |
| 2025-11-14 | 6.94 | 7.00 | 6.92 | 6.94 | 0.00% | 1.03 | 2.31% |
| 2025-11-13 | 6.93 | 6.96 | 6.89 | 6.94 | +0.14% | 0.98 | 2.20% |
| 2025-11-12 | 6.95 | 6.98 | 6.91 | 6.93 | -0.29% | 1.13 | 2.54% |
| 2025-11-11 | 6.88 | 6.99 | 6.84 | 6.95 | +1.16% | 1.83 | 4.11% |
| 2025-11-10 | 6.85 | 6.88 | 6.81 | 6.87 | +0.44% | 0.98 | 2.23% |
| 2025-11-07 | 6.81 | 6.86 | 6.79 | 6.84 | +0.59% | 0.89 | 2.04% |
| 2025-11-06 | 6.85 | 6.85 | 6.79 | 6.80 | -0.73% | 0.74 | 1.69% |
| 2025-11-05 | 6.80 | 6.87 | 6.78 | 6.85 | +0.29% | 0.86 | 1.95% |
| 2025-11-04 | 6.81 | 6.84 | 6.78 | 6.83 | +0.29% | 0.64 | 1.45% |
| 2025-11-03 | 6.77 | 6.81 | 6.76 | 6.81 | +0.59% | 0.48 | 1.11% |
| 2025-10-31 | 6.78 | 6.82 | 6.76 | 6.77 | -0.29% | 0.67 | 1.54% |
| 2025-10-30 | 6.84 | 6.84 | 6.78 | 6.79 | -0.88% | 0.71 | 1.63% |
| 2025-10-29 | 6.87 | 6.87 | 6.81 | 6.85 | +0.15% | 0.67 | 1.53% |
| 2025-10-28 | 6.86 | 6.90 | 6.83 | 6.84 | -0.44% | 0.62 | 1.42% |
| 2025-10-27 | 6.83 | 6.89 | 6.78 | 6.87 | +0.59% | 0.90 | 2.05% |
| 2025-10-24 | 6.87 | 6.88 | 6.82 | 6.83 | -0.58% | 0.70 | 1.60% |
| 2025-10-23 | 6.80 | 6.89 | 6.80 | 6.87 | +0.44% | 0.83 | 1.89% |