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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.78 | 6.94 | 6.75 | 6.84 | +0.74% | 1.18 | 2.68% |
| 2025-10-21 | 6.75 | 6.79 | 6.72 | 6.79 | +0.59% | 0.58 | 1.33% |
| 2025-10-20 | 6.74 | 6.76 | 6.71 | 6.75 | +0.15% | 0.53 | 1.21% |
| 2025-10-17 | 6.78 | 6.84 | 6.74 | 6.74 | -0.59% | 0.84 | 1.93% |
| 2025-10-16 | 6.80 | 6.81 | 6.76 | 6.78 | -0.44% | 0.59 | 1.36% |
| 2025-10-15 | 6.82 | 6.86 | 6.80 | 6.81 | -0.73% | 0.89 | 2.04% |
| 2025-10-14 | 6.80 | 6.89 | 6.77 | 6.86 | +0.15% | 1.24 | 2.83% |
| 2025-10-13 | 6.80 | 6.90 | 6.79 | 6.85 | +0.88% | 1.44 | 3.28% |
| 2025-10-10 | 6.72 | 6.79 | 6.68 | 6.79 | +0.89% | 0.76 | 1.76% |
| 2025-10-09 | 6.66 | 6.75 | 6.63 | 6.73 | +1.20% | 0.66 | 1.55% |
| 2025-09-30 | 6.64 | 6.66 | 6.61 | 6.65 | +0.15% | 0.40 | 0.93% |
| 2025-09-29 | 6.65 | 6.66 | 6.58 | 6.64 | -0.30% | 0.58 | 1.37% |
| 2025-09-26 | 6.64 | 6.70 | 6.63 | 6.66 | 0.00% | 0.39 | 0.91% |
| 2025-09-25 | 6.69 | 6.70 | 6.64 | 6.66 | -0.60% | 0.48 | 1.12% |
| 2025-09-24 | 6.63 | 6.72 | 6.63 | 6.70 | +0.60% | 0.51 | 1.18% |
| 2025-09-23 | 6.76 | 6.78 | 6.57 | 6.66 | -1.77% | 0.89 | 2.09% |
| 2025-09-22 | 6.85 | 6.85 | 6.75 | 6.78 | -1.02% | 0.78 | 1.80% |
| 2025-09-19 | 6.85 | 6.87 | 6.81 | 6.85 | -0.15% | 0.63 | 1.44% |
| 2025-09-18 | 6.95 | 6.95 | 6.83 | 6.86 | -1.29% | 1.14 | 2.59% |
| 2025-09-17 | 6.95 | 6.96 | 6.92 | 6.95 | -0.29% | 0.66 | 1.48% |