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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.65 | 9.66 | 9.55 | 9.56 | -0.83% | 0.81 | 1.28% |
| 2026-01-15 | 9.69 | 9.72 | 9.64 | 9.64 | -0.52% | 0.76 | 1.19% |
| 2026-01-14 | 9.70 | 9.77 | 9.68 | 9.69 | -0.31% | 1.23 | 1.92% |
| 2026-01-13 | 9.83 | 9.83 | 9.70 | 9.72 | -1.12% | 1.17 | 1.82% |
| 2026-01-12 | 9.77 | 9.84 | 9.75 | 9.83 | +0.61% | 1.46 | 2.26% |
| 2026-01-09 | 9.77 | 9.83 | 9.72 | 9.77 | +0.21% | 0.86 | 1.34% |
| 2026-01-08 | 9.75 | 9.78 | 9.68 | 9.75 | -0.10% | 0.77 | 1.20% |
| 2026-01-07 | 9.81 | 9.82 | 9.75 | 9.76 | -0.41% | 0.68 | 1.06% |
| 2026-01-06 | 9.77 | 9.80 | 9.73 | 9.80 | +0.31% | 0.82 | 1.27% |
| 2026-01-05 | 9.68 | 9.77 | 9.67 | 9.77 | +0.93% | 0.59 | 0.92% |
| 2025-12-31 | 9.70 | 9.74 | 9.66 | 9.68 | -0.51% | 0.56 | 0.88% |
| 2025-12-30 | 9.78 | 9.80 | 9.71 | 9.73 | -0.61% | 0.47 | 0.74% |
| 2025-12-29 | 9.83 | 9.86 | 9.77 | 9.79 | -0.41% | 0.48 | 0.75% |
| 2025-12-26 | 9.86 | 9.90 | 9.82 | 9.83 | -1.01% | 0.69 | 1.06% |
| 2025-12-25 | 9.77 | 10.06 | 9.77 | 9.93 | +1.22% | 1.09 | 1.67% |
| 2025-12-24 | 9.78 | 9.81 | 9.71 | 9.81 | +0.20% | 0.45 | 0.70% |
| 2025-12-23 | 9.91 | 9.91 | 9.78 | 9.79 | -1.21% | 0.65 | 1.00% |
| 2025-12-22 | 9.95 | 9.96 | 9.86 | 9.91 | -0.30% | 0.59 | 0.91% |
| 2025-12-19 | 9.82 | 9.97 | 9.82 | 9.94 | +0.30% | 0.67 | 1.03% |
| 2025-12-18 | 9.87 | 9.95 | 9.84 | 9.91 | -0.10% | 0.50 | 0.77% |