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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.49 | 5.57 | 5.48 | 5.56 | +1.26% | 0.71 | 1.89% |
| 2025-06-23 | 5.44 | 5.50 | 5.37 | 5.49 | +1.28% | 0.50 | 1.35% |
| 2025-06-20 | 5.43 | 5.49 | 5.42 | 5.42 | 0.00% | 0.55 | 1.49% |
| 2025-06-19 | 5.52 | 5.55 | 5.40 | 5.42 | -2.50% | 0.90 | 2.44% |
| 2025-06-18 | 5.67 | 5.76 | 5.55 | 5.56 | -1.41% | 1.02 | 2.69% |
| 2025-06-17 | 5.63 | 5.78 | 5.61 | 5.64 | +0.35% | 1.12 | 2.92% |
| 2025-06-16 | 5.53 | 5.63 | 5.49 | 5.62 | +1.07% | 0.88 | 2.34% |
| 2025-06-13 | 5.73 | 5.73 | 5.55 | 5.56 | -2.94% | 1.00 | 2.64% |
| 2025-06-12 | 5.84 | 5.85 | 5.68 | 5.73 | -1.87% | 1.36 | 3.52% |
| 2025-06-11 | 5.85 | 5.88 | 5.82 | 5.84 | -0.17% | 0.82 | 2.09% |
| 2025-06-10 | 5.97 | 6.00 | 5.76 | 5.85 | -2.64% | 1.74 | 4.40% |
| 2025-06-09 | 5.78 | 6.08 | 5.76 | 6.01 | +3.77% | 2.86 | 7.11% |
| 2025-06-06 | 5.80 | 5.87 | 5.76 | 5.79 | -0.51% | 1.20 | 3.06% |
| 2025-06-05 | 5.94 | 5.95 | 5.78 | 5.82 | -2.00% | 2.05 | 5.20% |
| 2025-06-04 | 5.91 | 5.98 | 5.88 | 5.94 | +0.50% | 1.74 | 4.35% |
| 2025-06-03 | 5.92 | 5.96 | 5.84 | 5.91 | -0.50% | 1.98 | 4.98% |
| 2025-05-30 | 6.19 | 6.22 | 5.94 | 5.94 | -5.22% | 3.47 | 8.54% |
| 2025-05-29 | 6.47 | 6.50 | 6.16 | 6.26 | -5.39% | 5.22 | 12.32% |
| 2025-05-28 | 7.04 | 7.26 | 6.54 | 6.62 | -3.19% | 8.34 | 18.02% |
| 2025-05-27 | 6.39 | 6.84 | 6.25 | 6.84 | +10.05% | 3.64 | 8.15% |