金枫酒业 sh.600616
4.65
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.66 | 4.71 | 4.59 | 4.65 | -0.21% | 0.28 | 0.90% |
| 2026-05-21 | 4.75 | 4.84 | 4.64 | 4.66 | -2.10% | 0.34 | 1.08% |
| 2026-05-20 | 4.77 | 4.83 | 4.74 | 4.76 | -0.42% | 0.30 | 0.95% |
| 2026-05-19 | 4.72 | 4.80 | 4.70 | 4.78 | +1.27% | 0.33 | 1.04% |
| 2026-05-18 | 4.72 | 4.72 | 4.64 | 4.72 | +0.21% | 0.35 | 1.10% |
| 2026-05-15 | 4.84 | 4.84 | 4.68 | 4.71 | -2.28% | 0.44 | 1.38% |
| 2026-05-14 | 4.87 | 4.95 | 4.80 | 4.82 | -1.03% | 0.50 | 1.53% |
| 2026-05-13 | 4.89 | 4.89 | 4.80 | 4.87 | -0.20% | 0.38 | 1.17% |
| 2026-05-12 | 4.99 | 4.99 | 4.86 | 4.88 | -1.61% | 0.48 | 1.47% |
| 2026-05-11 | 4.97 | 5.00 | 4.93 | 4.96 | -0.20% | 0.38 | 1.15% |
| 2026-05-08 | 4.93 | 5.00 | 4.92 | 4.97 | +0.81% | 0.39 | 1.18% |
| 2026-05-07 | 4.94 | 4.98 | 4.91 | 4.93 | -0.40% | 0.39 | 1.19% |
| 2026-05-06 | 4.99 | 5.01 | 4.91 | 4.95 | -1.00% | 0.54 | 1.62% |
| 2026-04-30 | 5.06 | 5.06 | 4.95 | 5.00 | -0.79% | 0.52 | 1.54% |
| 2026-04-29 | 4.98 | 5.09 | 4.97 | 5.04 | +1.20% | 0.43 | 1.28% |
| 2026-04-28 | 4.95 | 5.01 | 4.92 | 4.98 | 0.00% | 0.39 | 1.18% |
| 2026-04-27 | 4.94 | 4.99 | 4.83 | 4.98 | +0.61% | 0.45 | 1.37% |
| 2026-04-24 | 4.93 | 4.98 | 4.89 | 4.95 | 0.00% | 0.37 | 1.12% |
| 2026-04-23 | 4.92 | 4.99 | 4.89 | 4.95 | +0.20% | 0.39 | 1.18% |
| 2026-04-22 | 4.96 | 4.96 | 4.90 | 4.94 | -0.40% | 0.25 | 0.75% |