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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.99 | 10.00 | 9.79 | 9.92 | -0.80% | 0.94 | 1.44% |
| 2025-12-16 | 10.00 | 10.10 | 9.93 | 10.00 | -1.28% | 1.11 | 1.68% |
| 2025-12-15 | 9.85 | 10.18 | 9.83 | 10.13 | +4.11% | 2.37 | 3.58% |
| 2025-12-12 | 9.70 | 9.83 | 9.68 | 9.73 | +0.31% | 0.52 | 0.81% |
| 2025-12-11 | 9.81 | 9.85 | 9.70 | 9.70 | -2.22% | 0.63 | 0.99% |
| 2025-12-10 | 9.68 | 10.05 | 9.65 | 9.92 | +2.16% | 1.14 | 1.75% |
| 2025-12-09 | 9.73 | 9.79 | 9.70 | 9.71 | -0.72% | 0.48 | 0.74% |
| 2025-12-08 | 9.78 | 9.84 | 9.75 | 9.78 | -0.20% | 0.51 | 0.79% |
| 2025-12-05 | 9.70 | 9.80 | 9.66 | 9.80 | +1.14% | 0.44 | 0.68% |
| 2025-12-04 | 9.79 | 9.83 | 9.63 | 9.69 | -1.22% | 0.65 | 1.01% |
| 2025-12-03 | 10.00 | 10.01 | 9.78 | 9.81 | -1.80% | 0.92 | 1.42% |
| 2025-12-02 | 10.07 | 10.08 | 9.98 | 9.99 | -0.79% | 0.66 | 1.01% |
| 2025-12-01 | 10.06 | 10.17 | 10.03 | 10.07 | +0.10% | 0.54 | 0.81% |
| 2025-11-28 | 10.00 | 10.06 | 9.96 | 10.06 | +0.30% | 0.52 | 0.79% |
| 2025-11-27 | 10.05 | 10.10 | 9.98 | 10.03 | -0.20% | 0.58 | 0.88% |
| 2025-11-26 | 10.13 | 10.21 | 10.04 | 10.05 | -0.69% | 0.70 | 1.05% |
| 2025-11-25 | 10.08 | 10.15 | 10.03 | 10.12 | +0.40% | 0.67 | 1.01% |
| 2025-11-24 | 10.00 | 10.09 | 9.96 | 10.08 | +0.90% | 0.78 | 1.19% |
| 2025-11-21 | 10.24 | 10.44 | 9.98 | 9.99 | -3.29% | 1.62 | 2.43% |
| 2025-11-20 | 10.33 | 10.42 | 10.19 | 10.33 | 0.00% | 0.92 | 1.35% |