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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.00 | 5.01 | 4.65 | 4.68 | -7.33% | 0.67 | 2.07% |
| 2026-03-20 | 5.23 | 5.26 | 5.05 | 5.05 | -3.26% | 0.54 | 1.57% |
| 2026-03-19 | 5.32 | 5.34 | 5.21 | 5.22 | -2.43% | 0.36 | 1.01% |
| 2026-03-18 | 5.38 | 5.40 | 5.30 | 5.35 | -0.37% | 0.29 | 0.80% |
| 2026-03-17 | 5.44 | 5.48 | 5.37 | 5.37 | -1.29% | 0.37 | 1.01% |
| 2026-03-16 | 5.35 | 5.44 | 5.34 | 5.44 | +1.30% | 0.42 | 1.15% |
| 2026-03-13 | 5.35 | 5.44 | 5.33 | 5.37 | 0.00% | 0.36 | 1.00% |
| 2026-03-12 | 5.37 | 5.42 | 5.35 | 5.37 | 0.00% | 0.31 | 0.85% |
| 2026-03-11 | 5.40 | 5.42 | 5.35 | 5.37 | -0.92% | 0.30 | 0.82% |
| 2026-03-10 | 5.35 | 5.43 | 5.35 | 5.42 | +1.88% | 0.37 | 1.02% |
| 2026-03-09 | 5.34 | 5.38 | 5.30 | 5.32 | -1.12% | 0.40 | 1.13% |
| 2026-03-06 | 5.23 | 5.39 | 5.22 | 5.38 | +2.48% | 0.59 | 1.66% |
| 2026-03-05 | 5.23 | 5.30 | 5.23 | 5.25 | +1.16% | 0.39 | 1.10% |
| 2026-03-04 | 5.24 | 5.25 | 5.16 | 5.19 | -1.52% | 0.55 | 1.59% |
| 2026-03-03 | 5.34 | 5.40 | 5.26 | 5.27 | -1.86% | 0.64 | 1.79% |
| 2026-03-02 | 5.40 | 5.45 | 5.31 | 5.37 | -1.47% | 0.59 | 1.65% |
| 2026-02-27 | 5.45 | 5.47 | 5.42 | 5.45 | 0.00% | 0.41 | 1.12% |
| 2026-02-26 | 5.52 | 5.53 | 5.42 | 5.45 | -1.09% | 0.54 | 1.49% |
| 2026-02-25 | 5.46 | 5.55 | 5.46 | 5.51 | +0.73% | 0.59 | 1.59% |
| 2026-02-24 | 5.45 | 5.51 | 5.45 | 5.47 | +0.55% | 0.42 | 1.16% |