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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.37 | 10.45 | 10.33 | 10.37 | -0.10% | 0.49 | 0.72% |
| 2025-10-21 | 10.32 | 10.38 | 10.27 | 10.38 | +0.58% | 0.49 | 0.72% |
| 2025-10-20 | 10.25 | 10.32 | 10.20 | 10.32 | +1.18% | 0.51 | 0.76% |
| 2025-10-17 | 10.42 | 10.42 | 10.20 | 10.20 | -1.92% | 0.69 | 1.02% |
| 2025-10-16 | 10.41 | 10.45 | 10.30 | 10.40 | 0.00% | 0.73 | 1.07% |
| 2025-10-15 | 10.43 | 10.47 | 10.35 | 10.40 | -0.19% | 0.79 | 1.15% |
| 2025-10-14 | 10.26 | 10.50 | 10.25 | 10.42 | +1.96% | 1.33 | 1.94% |
| 2025-10-13 | 10.14 | 10.26 | 10.08 | 10.22 | -1.54% | 0.74 | 1.10% |
| 2025-10-10 | 10.36 | 10.44 | 10.35 | 10.38 | -0.10% | 0.62 | 0.91% |
| 2025-10-09 | 10.48 | 10.49 | 10.29 | 10.39 | -0.95% | 1.12 | 1.64% |
| 2025-09-30 | 10.61 | 10.63 | 10.48 | 10.49 | -0.94% | 0.90 | 1.30% |
| 2025-09-29 | 10.61 | 10.66 | 10.46 | 10.59 | -0.56% | 0.89 | 1.29% |
| 2025-09-26 | 10.55 | 10.71 | 10.46 | 10.65 | +1.24% | 1.11 | 1.58% |
| 2025-09-25 | 10.57 | 10.60 | 10.47 | 10.52 | -0.38% | 0.72 | 1.04% |
| 2025-09-24 | 10.45 | 10.56 | 10.43 | 10.56 | +1.15% | 0.70 | 1.02% |
| 2025-09-23 | 10.60 | 10.63 | 10.34 | 10.44 | -1.60% | 0.95 | 1.39% |
| 2025-09-22 | 10.71 | 10.76 | 10.58 | 10.61 | -1.67% | 0.73 | 1.04% |
| 2025-09-19 | 10.69 | 10.80 | 10.56 | 10.79 | +0.65% | 1.08 | 1.54% |
| 2025-09-18 | 10.81 | 10.88 | 10.63 | 10.72 | -1.02% | 1.30 | 1.83% |
| 2025-09-17 | 10.95 | 10.98 | 10.80 | 10.83 | -1.19% | 1.25 | 1.75% |