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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.69 | 5.73 | 5.65 | 5.72 | +0.35% | 0.79 | 2.09% |
| 2025-07-21 | 5.65 | 5.70 | 5.64 | 5.70 | +0.71% | 0.72 | 1.90% |
| 2025-07-18 | 5.67 | 5.68 | 5.63 | 5.66 | -0.35% | 0.58 | 1.53% |
| 2025-07-17 | 5.59 | 5.71 | 5.59 | 5.68 | +1.61% | 1.08 | 2.85% |
| 2025-07-16 | 5.54 | 5.60 | 5.54 | 5.59 | +0.54% | 0.49 | 1.30% |
| 2025-07-15 | 5.68 | 5.69 | 5.53 | 5.56 | -2.46% | 0.95 | 2.55% |
| 2025-07-14 | 5.64 | 5.70 | 5.63 | 5.70 | +0.71% | 0.64 | 1.68% |
| 2025-07-11 | 5.64 | 5.67 | 5.61 | 5.66 | +0.53% | 0.61 | 1.61% |
| 2025-07-10 | 5.60 | 5.65 | 5.59 | 5.63 | +0.35% | 0.64 | 1.69% |
| 2025-07-09 | 5.61 | 5.65 | 5.59 | 5.61 | 0.00% | 0.65 | 1.72% |
| 2025-07-08 | 5.58 | 5.61 | 5.56 | 5.61 | +0.35% | 0.64 | 1.70% |
| 2025-07-07 | 5.56 | 5.60 | 5.53 | 5.59 | +0.53% | 0.38 | 1.01% |
| 2025-07-04 | 5.60 | 5.61 | 5.55 | 5.56 | -0.71% | 0.52 | 1.38% |
| 2025-07-03 | 5.59 | 5.61 | 5.58 | 5.60 | +0.18% | 0.51 | 1.34% |
| 2025-07-02 | 5.58 | 5.60 | 5.56 | 5.59 | +0.18% | 0.51 | 1.35% |
| 2025-07-01 | 5.59 | 5.60 | 5.54 | 5.58 | -0.53% | 0.53 | 1.40% |
| 2025-06-30 | 5.56 | 5.64 | 5.54 | 5.61 | +0.89% | 0.61 | 1.62% |
| 2025-06-27 | 5.53 | 5.60 | 5.52 | 5.56 | +0.54% | 0.66 | 1.75% |
| 2025-06-26 | 5.55 | 5.58 | 5.52 | 5.53 | -0.71% | 0.59 | 1.59% |
| 2025-06-25 | 5.55 | 5.60 | 5.52 | 5.57 | +0.18% | 0.68 | 1.81% |