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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.49 | 5.55 | 5.43 | 5.44 | -0.73% | 0.43 | 1.16% |
| 2026-02-12 | 5.60 | 5.63 | 5.47 | 5.48 | -2.14% | 0.75 | 2.04% |
| 2026-02-11 | 5.65 | 5.66 | 5.59 | 5.60 | -1.06% | 0.50 | 1.33% |
| 2026-02-10 | 5.66 | 5.70 | 5.59 | 5.66 | -0.35% | 0.65 | 1.73% |
| 2026-02-09 | 5.66 | 5.70 | 5.61 | 5.68 | +0.71% | 0.77 | 2.04% |
| 2026-02-06 | 5.73 | 5.77 | 5.62 | 5.64 | -2.08% | 0.84 | 2.20% |
| 2026-02-05 | 5.73 | 5.80 | 5.70 | 5.76 | +0.52% | 1.06 | 2.74% |
| 2026-02-04 | 5.59 | 5.78 | 5.56 | 5.73 | +2.14% | 1.32 | 3.46% |
| 2026-02-03 | 5.58 | 5.71 | 5.57 | 5.61 | +0.36% | 1.02 | 2.73% |
| 2026-02-02 | 5.59 | 5.77 | 5.55 | 5.59 | -0.89% | 1.33 | 3.51% |
| 2026-01-30 | 5.80 | 5.82 | 5.58 | 5.64 | -5.21% | 2.27 | 6.03% |
| 2026-01-29 | 5.57 | 6.00 | 5.56 | 5.95 | +6.82% | 3.01 | 7.73% |
| 2026-01-28 | 5.63 | 5.64 | 5.57 | 5.57 | -1.07% | 0.51 | 1.36% |
| 2026-01-27 | 5.65 | 5.66 | 5.51 | 5.63 | -0.88% | 0.46 | 1.22% |
| 2026-01-26 | 5.68 | 5.72 | 5.60 | 5.68 | +0.18% | 0.60 | 1.58% |
| 2026-01-23 | 5.68 | 5.72 | 5.64 | 5.67 | -0.18% | 0.45 | 1.19% |
| 2026-01-22 | 5.61 | 5.69 | 5.58 | 5.68 | +1.25% | 0.65 | 1.71% |
| 2026-01-21 | 5.64 | 5.64 | 5.53 | 5.61 | -0.18% | 0.58 | 1.55% |
| 2026-01-20 | 5.58 | 5.66 | 5.56 | 5.62 | +0.90% | 0.80 | 2.12% |
| 2026-01-19 | 5.45 | 5.61 | 5.45 | 5.57 | +1.83% | 0.66 | 1.77% |