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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.72 | 5.86 | 5.70 | 5.81 | +1.57% | 1.45 | 3.74% |
| 2025-08-18 | 5.69 | 5.73 | 5.66 | 5.72 | +0.70% | 0.68 | 1.78% |
| 2025-08-15 | 5.65 | 5.69 | 5.63 | 5.68 | +0.35% | 0.54 | 1.44% |
| 2025-08-14 | 5.74 | 5.77 | 5.65 | 5.66 | -1.39% | 0.71 | 1.86% |
| 2025-08-13 | 5.77 | 5.77 | 5.71 | 5.74 | -0.17% | 0.69 | 1.79% |
| 2025-08-12 | 5.77 | 5.79 | 5.74 | 5.75 | -0.35% | 0.57 | 1.47% |
| 2025-08-11 | 5.75 | 5.79 | 5.74 | 5.77 | +0.17% | 0.68 | 1.77% |
| 2025-08-08 | 5.81 | 5.83 | 5.73 | 5.76 | -0.86% | 0.68 | 1.77% |
| 2025-08-07 | 5.79 | 5.83 | 5.74 | 5.81 | +0.35% | 0.87 | 2.25% |
| 2025-08-06 | 5.84 | 5.88 | 5.75 | 5.79 | -1.03% | 1.22 | 3.15% |
| 2025-08-05 | 5.63 | 5.95 | 5.63 | 5.85 | +3.91% | 2.43 | 6.23% |
| 2025-08-04 | 5.60 | 5.64 | 5.54 | 5.63 | 0.00% | 0.34 | 0.90% |
| 2025-08-01 | 5.62 | 5.64 | 5.57 | 5.63 | +0.72% | 0.41 | 1.09% |
| 2025-07-31 | 5.69 | 5.71 | 5.56 | 5.59 | -1.93% | 0.70 | 1.85% |
| 2025-07-30 | 5.68 | 5.72 | 5.65 | 5.70 | 0.00% | 0.60 | 1.57% |
| 2025-07-29 | 5.72 | 5.77 | 5.66 | 5.70 | -0.70% | 0.57 | 1.50% |
| 2025-07-28 | 5.74 | 5.76 | 5.72 | 5.74 | 0.00% | 0.53 | 1.38% |
| 2025-07-25 | 5.76 | 5.77 | 5.72 | 5.74 | -0.35% | 0.62 | 1.62% |
| 2025-07-24 | 5.69 | 5.76 | 5.66 | 5.76 | +1.23% | 0.72 | 1.87% |
| 2025-07-23 | 5.72 | 5.74 | 5.67 | 5.69 | -0.52% | 0.74 | 1.93% |