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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.60 | 10.93 | 10.51 | 10.90 | +2.83% | 2.97 | 4.21% |
| 2025-07-21 | 10.52 | 10.60 | 10.46 | 10.60 | +0.38% | 1.33 | 1.91% |
| 2025-07-18 | 10.56 | 10.68 | 10.52 | 10.56 | -0.09% | 1.23 | 1.77% |
| 2025-07-17 | 10.50 | 10.83 | 10.50 | 10.57 | +0.19% | 1.24 | 1.78% |
| 2025-07-16 | 10.35 | 10.64 | 10.34 | 10.55 | +1.25% | 1.47 | 2.13% |
| 2025-07-15 | 10.67 | 10.69 | 10.37 | 10.42 | -4.14% | 2.77 | 4.02% |
| 2025-07-14 | 10.95 | 10.99 | 10.83 | 10.87 | -1.54% | 2.23 | 3.11% |
| 2025-07-11 | 10.73 | 11.27 | 10.66 | 11.04 | +2.79% | 4.47 | 6.18% |
| 2025-07-10 | 10.57 | 10.75 | 10.53 | 10.74 | +0.94% | 1.76 | 2.51% |
| 2025-07-09 | 10.60 | 10.86 | 10.55 | 10.64 | +0.47% | 2.04 | 2.90% |
| 2025-07-08 | 10.47 | 10.59 | 10.44 | 10.59 | +0.76% | 1.25 | 1.80% |
| 2025-07-07 | 10.53 | 10.61 | 10.48 | 10.51 | -0.28% | 0.94 | 1.36% |
| 2025-07-04 | 10.65 | 10.71 | 10.53 | 10.54 | -1.77% | 1.54 | 2.21% |
| 2025-07-03 | 10.71 | 10.99 | 10.70 | 10.73 | -0.83% | 2.52 | 3.53% |
| 2025-07-02 | 10.68 | 10.93 | 10.66 | 10.82 | +1.31% | 2.54 | 3.57% |
| 2025-07-01 | 10.72 | 10.81 | 10.63 | 10.68 | -1.11% | 1.43 | 2.03% |
| 2025-06-30 | 10.50 | 10.99 | 10.47 | 10.80 | +2.47% | 2.99 | 4.24% |
| 2025-06-27 | 10.61 | 10.69 | 10.53 | 10.54 | -1.68% | 1.86 | 2.68% |
| 2025-06-26 | 10.68 | 10.96 | 10.60 | 10.72 | +0.28% | 2.58 | 3.64% |
| 2025-06-25 | 10.85 | 10.89 | 10.52 | 10.69 | -1.84% | 3.04 | 4.35% |