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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.91 | 6.37 | 5.90 | 6.21 | +4.67% | 3.13 | 7.49% |
| 2025-05-23 | 5.93 | 6.22 | 5.89 | 5.94 | -0.83% | 2.63 | 6.44% |
| 2025-05-22 | 5.92 | 6.08 | 5.77 | 5.99 | +1.00% | 2.31 | 5.77% |
| 2025-05-21 | 5.71 | 6.14 | 5.71 | 5.93 | +3.10% | 2.88 | 7.17% |
| 2025-05-20 | 5.70 | 5.81 | 5.64 | 5.75 | +0.87% | 1.05 | 2.70% |
| 2025-05-19 | 5.54 | 5.73 | 5.52 | 5.70 | +2.50% | 1.00 | 2.61% |
| 2025-05-16 | 5.65 | 5.68 | 5.54 | 5.56 | -1.75% | 0.86 | 2.28% |
| 2025-05-15 | 5.62 | 5.78 | 5.56 | 5.66 | +0.71% | 1.12 | 2.92% |
| 2025-05-14 | 5.70 | 5.70 | 5.54 | 5.62 | -1.05% | 1.08 | 2.87% |
| 2025-05-13 | 5.73 | 5.80 | 5.65 | 5.68 | -1.21% | 1.54 | 4.00% |
| 2025-05-12 | 5.61 | 5.85 | 5.52 | 5.75 | +2.47% | 2.47 | 6.44% |
| 2025-05-09 | 5.45 | 5.74 | 5.38 | 5.61 | +2.91% | 1.92 | 5.11% |
| 2025-05-08 | 5.34 | 5.49 | 5.29 | 5.45 | +1.66% | 0.88 | 2.41% |
| 2025-05-07 | 5.33 | 5.43 | 5.31 | 5.36 | +1.12% | 0.55 | 1.54% |
| 2025-05-06 | 5.26 | 5.35 | 5.26 | 5.30 | +1.13% | 0.54 | 1.52% |