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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.62 | 11.01 | 10.58 | 10.87 | +2.74% | 4.90 | 6.85% |
| 2025-08-18 | 10.47 | 10.62 | 10.45 | 10.58 | +1.05% | 1.76 | 2.53% |
| 2025-08-15 | 10.39 | 10.48 | 10.37 | 10.47 | +0.29% | 1.14 | 1.66% |
| 2025-08-14 | 10.50 | 10.65 | 10.41 | 10.44 | -0.67% | 1.56 | 2.26% |
| 2025-08-13 | 10.53 | 10.59 | 10.43 | 10.51 | -0.19% | 1.12 | 1.63% |
| 2025-08-12 | 10.55 | 10.67 | 10.50 | 10.53 | -0.19% | 1.36 | 1.96% |
| 2025-08-11 | 10.41 | 10.57 | 10.39 | 10.55 | +1.54% | 1.21 | 1.75% |
| 2025-08-08 | 10.43 | 10.43 | 10.37 | 10.39 | -0.57% | 0.71 | 1.03% |
| 2025-08-07 | 10.44 | 10.50 | 10.43 | 10.45 | -0.29% | 0.72 | 1.05% |
| 2025-08-06 | 10.49 | 10.50 | 10.38 | 10.48 | -0.19% | 0.75 | 1.09% |
| 2025-08-05 | 10.45 | 10.52 | 10.44 | 10.50 | +0.48% | 0.81 | 1.17% |
| 2025-08-04 | 10.38 | 10.45 | 10.35 | 10.45 | +0.19% | 0.52 | 0.76% |
| 2025-08-01 | 10.39 | 10.46 | 10.38 | 10.43 | +0.10% | 0.67 | 0.97% |
| 2025-07-31 | 10.63 | 10.64 | 10.38 | 10.42 | -1.88% | 1.47 | 2.13% |
| 2025-07-30 | 10.68 | 10.81 | 10.59 | 10.62 | -0.56% | 1.41 | 2.00% |
| 2025-07-29 | 10.76 | 10.78 | 10.60 | 10.68 | -1.02% | 1.18 | 1.68% |
| 2025-07-28 | 10.76 | 10.89 | 10.66 | 10.79 | +0.09% | 1.57 | 2.22% |
| 2025-07-25 | 10.93 | 10.93 | 10.73 | 10.78 | -1.46% | 1.63 | 2.29% |
| 2025-07-24 | 10.73 | 10.95 | 10.69 | 10.94 | +1.96% | 2.11 | 2.97% |
| 2025-07-23 | 10.87 | 11.03 | 10.71 | 10.73 | -1.56% | 2.37 | 3.32% |