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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.30 | 8.31 | 7.90 | 7.91 | -5.50% | 0.98 | 1.86% |
| 2026-03-20 | 8.65 | 8.70 | 8.36 | 8.37 | -3.35% | 0.89 | 1.59% |
| 2026-03-19 | 8.71 | 8.79 | 8.65 | 8.66 | -1.70% | 0.70 | 1.23% |
| 2026-03-18 | 8.96 | 8.97 | 8.75 | 8.81 | -1.56% | 0.88 | 1.52% |
| 2026-03-17 | 9.06 | 9.16 | 8.95 | 8.95 | -2.40% | 1.34 | 2.25% |
| 2026-03-16 | 8.91 | 9.29 | 8.90 | 9.17 | +2.46% | 2.16 | 3.58% |
| 2026-03-13 | 8.93 | 9.10 | 8.90 | 8.95 | -0.89% | 1.30 | 2.19% |
| 2026-03-12 | 8.72 | 9.27 | 8.66 | 9.03 | +3.56% | 1.82 | 3.09% |
| 2026-03-11 | 8.77 | 8.78 | 8.68 | 8.72 | -0.68% | 0.71 | 1.23% |
| 2026-03-10 | 8.79 | 8.82 | 8.74 | 8.78 | +0.23% | 0.73 | 1.26% |
| 2026-03-09 | 8.81 | 8.81 | 8.70 | 8.76 | -0.57% | 0.87 | 1.51% |
| 2026-03-06 | 8.68 | 8.82 | 8.66 | 8.81 | +1.38% | 0.88 | 1.54% |
| 2026-03-05 | 8.74 | 8.78 | 8.67 | 8.69 | +0.35% | 0.86 | 1.51% |
| 2026-03-04 | 8.83 | 8.85 | 8.65 | 8.66 | -3.67% | 1.52 | 2.66% |
| 2026-03-03 | 9.09 | 9.31 | 8.80 | 8.99 | -1.10% | 2.42 | 4.07% |
| 2026-03-02 | 9.25 | 9.33 | 9.03 | 9.09 | -3.19% | 1.68 | 2.80% |
| 2026-02-27 | 9.45 | 9.52 | 9.37 | 9.39 | -0.63% | 1.04 | 1.69% |
| 2026-02-26 | 9.61 | 9.61 | 9.41 | 9.45 | -1.66% | 1.26 | 2.01% |
| 2026-02-25 | 9.53 | 9.63 | 9.53 | 9.61 | +0.52% | 1.10 | 1.74% |
| 2026-02-24 | 9.60 | 9.65 | 9.53 | 9.56 | +0.21% | 1.12 | 1.78% |