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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.48 | 10.50 | 10.28 | 10.33 | -1.43% | 0.85 | 1.25% |
| 2025-11-18 | 10.65 | 10.70 | 10.43 | 10.48 | -1.04% | 1.10 | 1.58% |
| 2025-11-17 | 10.53 | 10.61 | 10.43 | 10.59 | +0.47% | 0.92 | 1.32% |
| 2025-11-14 | 10.61 | 10.75 | 10.53 | 10.54 | -0.94% | 0.92 | 1.32% |
| 2025-11-13 | 10.60 | 10.68 | 10.50 | 10.64 | +0.28% | 1.22 | 1.74% |
| 2025-11-12 | 10.69 | 10.79 | 10.56 | 10.61 | -0.93% | 1.35 | 1.92% |
| 2025-11-11 | 10.60 | 10.72 | 10.50 | 10.71 | +0.47% | 1.78 | 2.56% |
| 2025-11-10 | 10.31 | 10.70 | 10.25 | 10.66 | +3.90% | 2.99 | 4.31% |
| 2025-11-07 | 10.30 | 10.38 | 10.26 | 10.26 | -0.29% | 0.64 | 0.95% |
| 2025-11-06 | 10.40 | 10.43 | 10.28 | 10.29 | -0.96% | 1.03 | 1.51% |
| 2025-11-05 | 10.39 | 10.49 | 10.37 | 10.39 | -0.29% | 0.79 | 1.15% |
| 2025-11-04 | 10.49 | 10.49 | 10.36 | 10.42 | -0.67% | 0.77 | 1.13% |
| 2025-11-03 | 10.43 | 10.49 | 10.37 | 10.49 | +0.96% | 1.07 | 1.55% |
| 2025-10-31 | 10.26 | 10.42 | 10.24 | 10.39 | +0.68% | 1.08 | 1.58% |
| 2025-10-30 | 10.28 | 10.42 | 10.20 | 10.32 | +0.98% | 1.14 | 1.67% |
| 2025-10-29 | 10.22 | 10.26 | 10.13 | 10.22 | -0.39% | 0.93 | 1.40% |
| 2025-10-28 | 10.31 | 10.41 | 10.25 | 10.26 | -0.77% | 0.83 | 1.22% |
| 2025-10-27 | 10.45 | 10.45 | 10.31 | 10.34 | +0.29% | 0.52 | 0.77% |
| 2025-10-24 | 10.44 | 10.48 | 10.30 | 10.31 | -1.34% | 0.79 | 1.16% |
| 2025-10-23 | 10.38 | 10.45 | 10.32 | 10.45 | +0.77% | 0.62 | 0.91% |