金种子酒 sh.600199
8.22
-3.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.34 | 8.36 | 8.14 | 8.22 | -3.07% | 1.77 | 3.28% |
| 2026-05-21 | 8.07 | 8.65 | 8.01 | 8.48 | +4.18% | 2.56 | 4.69% |
| 2026-05-20 | 7.91 | 8.19 | 7.86 | 8.14 | +2.13% | 1.65 | 3.10% |
| 2026-05-19 | 7.93 | 8.08 | 7.90 | 7.97 | +0.50% | 0.74 | 1.41% |
| 2026-05-18 | 7.91 | 7.96 | 7.86 | 7.93 | -0.63% | 0.73 | 1.40% |
| 2026-05-15 | 8.12 | 8.15 | 7.92 | 7.98 | -3.04% | 1.58 | 3.00% |
| 2026-05-14 | 7.85 | 8.64 | 7.82 | 8.23 | +4.84% | 2.89 | 5.32% |
| 2026-05-13 | 7.90 | 7.93 | 7.82 | 7.85 | -0.51% | 0.48 | 0.94% |
| 2026-05-12 | 8.03 | 8.05 | 7.88 | 7.89 | -1.99% | 0.69 | 1.33% |
| 2026-05-11 | 7.98 | 8.06 | 7.93 | 8.05 | +0.75% | 0.74 | 1.40% |
| 2026-05-08 | 7.95 | 8.01 | 7.91 | 7.99 | +0.63% | 0.62 | 1.17% |
| 2026-05-07 | 7.93 | 8.03 | 7.92 | 7.94 | +0.25% | 0.60 | 1.14% |
| 2026-05-06 | 7.92 | 7.95 | 7.88 | 7.92 | -0.25% | 0.63 | 1.21% |
| 2026-04-30 | 7.96 | 8.02 | 7.94 | 7.94 | -0.38% | 0.48 | 0.92% |
| 2026-04-29 | 7.92 | 8.03 | 7.89 | 7.97 | +0.63% | 0.52 | 0.99% |
| 2026-04-28 | 7.86 | 7.97 | 7.85 | 7.92 | +0.13% | 0.39 | 0.74% |
| 2026-04-27 | 8.03 | 8.05 | 7.87 | 7.91 | -1.98% | 0.70 | 1.34% |
| 2026-04-24 | 8.18 | 8.21 | 8.03 | 8.07 | -1.94% | 0.91 | 1.70% |
| 2026-04-23 | 7.99 | 8.46 | 7.99 | 8.23 | +2.88% | 1.78 | 3.28% |
| 2026-04-22 | 8.02 | 8.02 | 7.97 | 8.00 | -0.25% | 0.29 | 0.55% |