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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.97 | 5.02 | 4.93 | 4.96 | -0.40% | 0.27 | 0.81% |
| 2026-04-20 | 5.00 | 5.01 | 4.95 | 4.98 | -0.60% | 0.30 | 0.90% |
| 2026-04-17 | 5.06 | 5.07 | 4.97 | 5.01 | -1.38% | 0.29 | 0.87% |
| 2026-04-16 | 5.00 | 5.09 | 4.98 | 5.08 | +1.60% | 0.28 | 0.85% |
| 2026-04-15 | 5.06 | 5.06 | 4.99 | 5.00 | -0.99% | 0.27 | 0.79% |
| 2026-04-14 | 5.10 | 5.10 | 4.99 | 5.05 | 0.00% | 0.32 | 0.94% |
| 2026-04-13 | 5.06 | 5.08 | 5.01 | 5.05 | -0.59% | 0.32 | 0.94% |
| 2026-04-10 | 5.06 | 5.12 | 5.05 | 5.08 | +1.20% | 0.29 | 0.85% |
| 2026-04-09 | 5.12 | 5.18 | 5.02 | 5.02 | -2.14% | 0.34 | 1.01% |
| 2026-04-08 | 5.10 | 5.13 | 5.05 | 5.13 | +1.79% | 0.40 | 1.16% |
| 2026-04-07 | 4.90 | 5.04 | 4.89 | 5.04 | +2.86% | 0.31 | 0.94% |
| 2026-04-03 | 5.08 | 5.12 | 4.89 | 4.90 | -3.54% | 0.40 | 1.22% |
| 2026-04-02 | 5.15 | 5.17 | 5.06 | 5.08 | -1.55% | 0.27 | 0.80% |
| 2026-04-01 | 5.10 | 5.16 | 5.07 | 5.16 | +1.98% | 0.41 | 1.20% |
| 2026-03-31 | 5.10 | 5.21 | 5.05 | 5.06 | -0.39% | 0.55 | 1.59% |
| 2026-03-30 | 4.97 | 5.09 | 4.91 | 5.08 | +1.40% | 0.40 | 1.20% |
| 2026-03-27 | 4.89 | 5.03 | 4.89 | 5.01 | +1.21% | 0.36 | 1.08% |
| 2026-03-26 | 4.99 | 5.08 | 4.93 | 4.95 | -1.00% | 0.36 | 1.07% |
| 2026-03-25 | 4.90 | 5.02 | 4.89 | 5.00 | +2.25% | 0.39 | 1.19% |
| 2026-03-24 | 4.77 | 4.89 | 4.70 | 4.89 | +4.49% | 0.57 | 1.77% |