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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.63 | 9.76 | 9.54 | 9.54 | -0.31% | 1.30 | 2.05% |
| 2026-02-12 | 9.79 | 9.80 | 9.57 | 9.57 | -2.15% | 1.69 | 2.66% |
| 2026-02-11 | 9.90 | 9.95 | 9.78 | 9.78 | -1.21% | 1.68 | 2.60% |
| 2026-02-10 | 10.03 | 10.09 | 9.87 | 9.90 | -2.17% | 1.96 | 3.01% |
| 2026-02-09 | 9.98 | 10.33 | 9.90 | 10.12 | +1.91% | 3.00 | 4.53% |
| 2026-02-06 | 10.11 | 10.24 | 9.75 | 9.93 | -2.46% | 3.50 | 5.37% |
| 2026-02-05 | 10.33 | 10.55 | 10.16 | 10.18 | -2.21% | 3.84 | 5.64% |
| 2026-02-04 | 10.59 | 10.71 | 10.28 | 10.41 | -2.80% | 5.12 | 7.43% |
| 2026-02-03 | 10.51 | 11.05 | 10.44 | 10.71 | -2.46% | 6.41 | 9.12% |
| 2026-02-02 | 9.96 | 11.30 | 9.96 | 10.98 | +5.17% | 9.16 | 12.92% |
| 2026-01-30 | 10.58 | 11.18 | 10.33 | 10.44 | +1.36% | 10.48 | 14.87% |
| 2026-01-29 | 9.30 | 10.30 | 9.26 | 10.30 | +10.04% | 5.83 | 8.89% |
| 2026-01-28 | 9.25 | 9.49 | 9.18 | 9.36 | +1.30% | 1.27 | 2.07% |
| 2026-01-27 | 9.38 | 9.39 | 9.22 | 9.24 | -1.49% | 0.74 | 1.22% |
| 2026-01-26 | 9.43 | 9.44 | 9.28 | 9.38 | -0.74% | 1.05 | 1.70% |
| 2026-01-23 | 9.42 | 9.45 | 9.39 | 9.45 | +0.21% | 0.65 | 1.06% |
| 2026-01-22 | 9.41 | 9.45 | 9.35 | 9.43 | +0.11% | 0.58 | 0.94% |
| 2026-01-21 | 9.60 | 9.61 | 9.39 | 9.42 | -1.88% | 1.28 | 2.05% |
| 2026-01-20 | 9.58 | 9.63 | 9.56 | 9.60 | +0.21% | 0.59 | 0.94% |
| 2026-01-19 | 9.56 | 9.58 | 9.51 | 9.58 | +0.21% | 0.53 | 0.85% |