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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.91 | 10.98 | 10.85 | 10.96 | +0.46% | 0.99 | 1.38% |
| 2025-09-15 | 11.06 | 11.06 | 10.85 | 10.91 | -1.36% | 1.54 | 2.14% |
| 2025-09-12 | 11.16 | 11.40 | 11.04 | 11.06 | -0.81% | 1.88 | 2.57% |
| 2025-09-11 | 11.03 | 11.17 | 10.98 | 11.15 | +0.54% | 1.42 | 1.95% |
| 2025-09-10 | 11.12 | 11.31 | 10.96 | 11.09 | +0.27% | 1.50 | 2.05% |
| 2025-09-09 | 11.15 | 11.16 | 10.95 | 11.06 | -0.81% | 1.31 | 1.80% |
| 2025-09-08 | 11.12 | 11.23 | 11.08 | 11.15 | +0.45% | 1.63 | 2.22% |
| 2025-09-05 | 11.06 | 11.10 | 10.82 | 11.10 | +0.63% | 1.59 | 2.20% |
| 2025-09-04 | 10.88 | 11.05 | 10.86 | 11.03 | +1.10% | 1.76 | 2.44% |
| 2025-09-03 | 11.22 | 11.53 | 10.89 | 10.91 | -2.94% | 2.19 | 3.00% |
| 2025-09-02 | 11.25 | 11.57 | 11.21 | 11.24 | -0.71% | 2.64 | 3.53% |
| 2025-09-01 | 11.10 | 11.41 | 11.00 | 11.32 | +1.80% | 2.69 | 3.63% |
| 2025-08-29 | 10.94 | 11.36 | 10.94 | 11.12 | +1.65% | 2.67 | 3.62% |
| 2025-08-28 | 11.06 | 11.18 | 10.66 | 10.94 | -1.35% | 2.66 | 3.71% |
| 2025-08-27 | 11.38 | 11.40 | 11.09 | 11.09 | -2.97% | 2.82 | 3.81% |
| 2025-08-26 | 11.51 | 11.68 | 11.41 | 11.43 | -1.30% | 3.53 | 4.67% |
| 2025-08-25 | 11.15 | 11.70 | 11.13 | 11.58 | +3.86% | 5.16 | 6.86% |
| 2025-08-22 | 11.12 | 11.17 | 11.02 | 11.15 | +0.63% | 2.40 | 3.28% |
| 2025-08-21 | 11.45 | 11.45 | 11.04 | 11.08 | -3.15% | 4.17 | 5.69% |
| 2025-08-20 | 10.80 | 11.75 | 10.71 | 11.44 | +5.24% | 7.78 | 10.40% |