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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.11 | 8.18 | 8.01 | 8.02 | -1.11% | 0.51 | 0.96% |
| 2026-04-20 | 8.04 | 8.11 | 8.01 | 8.11 | +0.62% | 0.48 | 0.91% |
| 2026-04-17 | 8.06 | 8.07 | 7.95 | 8.06 | -0.37% | 0.57 | 1.09% |
| 2026-04-16 | 8.06 | 8.10 | 8.02 | 8.09 | +0.25% | 0.44 | 0.82% |
| 2026-04-15 | 8.11 | 8.15 | 8.05 | 8.07 | -0.86% | 0.45 | 0.85% |
| 2026-04-14 | 8.06 | 8.14 | 7.99 | 8.14 | +1.24% | 0.70 | 1.33% |
| 2026-04-13 | 8.00 | 8.04 | 7.95 | 8.04 | -0.12% | 0.41 | 0.78% |
| 2026-04-10 | 7.97 | 8.08 | 7.97 | 8.05 | +0.88% | 0.44 | 0.83% |
| 2026-04-09 | 8.05 | 8.08 | 7.97 | 7.98 | -1.72% | 0.50 | 0.95% |
| 2026-04-08 | 8.01 | 8.13 | 8.00 | 8.12 | +2.14% | 0.62 | 1.17% |
| 2026-04-07 | 7.93 | 7.97 | 7.87 | 7.95 | +0.25% | 0.34 | 0.66% |
| 2026-04-03 | 8.20 | 8.20 | 7.88 | 7.93 | -3.41% | 0.71 | 1.34% |
| 2026-04-02 | 8.21 | 8.32 | 8.19 | 8.21 | -0.61% | 0.64 | 1.18% |
| 2026-04-01 | 8.20 | 8.43 | 8.11 | 8.26 | +0.36% | 1.02 | 1.88% |
| 2026-03-31 | 8.38 | 8.63 | 8.23 | 8.23 | +1.86% | 1.59 | 2.88% |
| 2026-03-30 | 8.05 | 8.11 | 7.96 | 8.08 | -0.37% | 0.44 | 0.84% |
| 2026-03-27 | 7.95 | 8.18 | 7.93 | 8.11 | +1.76% | 0.68 | 1.27% |
| 2026-03-26 | 8.10 | 8.17 | 7.94 | 7.97 | -1.73% | 0.58 | 1.09% |
| 2026-03-25 | 8.05 | 8.13 | 8.02 | 8.11 | +0.75% | 0.54 | 1.02% |
| 2026-03-24 | 7.98 | 8.05 | 7.86 | 8.05 | +1.77% | 0.60 | 1.14% |