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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.89 | 11.08 | 10.78 | 10.89 | -0.64% | 3.15 | 4.41% |
| 2025-06-23 | 10.72 | 10.97 | 10.58 | 10.96 | -0.36% | 3.31 | 4.66% |
| 2025-06-20 | 10.41 | 11.29 | 10.31 | 11.00 | +5.67% | 5.89 | 8.20% |
| 2025-06-19 | 10.25 | 10.62 | 10.18 | 10.41 | -1.14% | 2.93 | 4.31% |
| 2025-06-18 | 10.21 | 11.09 | 10.20 | 10.53 | +4.46% | 4.33 | 6.19% |
| 2025-06-17 | 9.99 | 10.15 | 9.93 | 10.08 | +0.80% | 0.75 | 1.14% |
| 2025-06-16 | 10.00 | 10.01 | 9.85 | 10.00 | -0.20% | 0.76 | 1.17% |
| 2025-06-13 | 9.92 | 10.15 | 9.77 | 10.02 | +0.50% | 1.46 | 2.22% |
| 2025-06-12 | 10.01 | 10.05 | 9.94 | 9.97 | -0.99% | 0.82 | 1.25% |
| 2025-06-11 | 10.03 | 10.12 | 10.03 | 10.07 | +0.40% | 0.57 | 0.86% |
| 2025-06-10 | 10.17 | 10.17 | 9.95 | 10.03 | -1.38% | 0.98 | 1.48% |
| 2025-06-09 | 10.18 | 10.19 | 10.11 | 10.17 | +0.20% | 0.69 | 1.03% |
| 2025-06-06 | 10.19 | 10.29 | 10.12 | 10.15 | -0.68% | 0.58 | 0.87% |
| 2025-06-05 | 10.18 | 10.32 | 10.14 | 10.22 | +0.69% | 0.90 | 1.34% |
| 2025-06-04 | 10.07 | 10.16 | 10.07 | 10.15 | +0.59% | 0.48 | 0.72% |
| 2025-06-03 | 10.06 | 10.13 | 10.05 | 10.09 | -0.39% | 0.59 | 0.88% |
| 2025-05-30 | 10.23 | 10.28 | 10.12 | 10.13 | -1.65% | 0.86 | 1.28% |
| 2025-05-29 | 10.29 | 10.33 | 10.11 | 10.30 | -0.10% | 0.99 | 1.46% |
| 2025-05-28 | 10.47 | 10.55 | 10.25 | 10.31 | -2.37% | 1.43 | 2.11% |
| 2025-05-27 | 10.43 | 10.71 | 10.37 | 10.56 | +1.25% | 2.34 | 3.36% |