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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.54 | 5.57 | 5.46 | 5.47 | -1.26% | 0.53 | 1.44% |
| 2026-01-15 | 5.46 | 5.54 | 5.44 | 5.54 | +1.09% | 0.74 | 2.01% |
| 2026-01-14 | 5.47 | 5.54 | 5.41 | 5.48 | +0.55% | 0.73 | 2.00% |
| 2026-01-13 | 5.50 | 5.55 | 5.44 | 5.45 | -0.73% | 0.76 | 2.06% |
| 2026-01-12 | 5.42 | 5.49 | 5.41 | 5.49 | +1.48% | 0.82 | 2.26% |
| 2026-01-09 | 5.40 | 5.43 | 5.36 | 5.41 | +0.37% | 0.57 | 1.59% |
| 2026-01-08 | 5.38 | 5.42 | 5.35 | 5.39 | 0.00% | 0.66 | 1.83% |
| 2026-01-07 | 5.41 | 5.43 | 5.36 | 5.39 | -0.37% | 0.48 | 1.34% |
| 2026-01-06 | 5.36 | 5.42 | 5.35 | 5.41 | +0.56% | 0.67 | 1.85% |
| 2026-01-05 | 5.35 | 5.38 | 5.32 | 5.38 | +0.37% | 0.67 | 1.88% |
| 2025-12-31 | 5.37 | 5.39 | 5.30 | 5.36 | -0.37% | 0.49 | 1.37% |
| 2025-12-30 | 5.36 | 5.44 | 5.35 | 5.38 | +0.37% | 0.41 | 1.14% |
| 2025-12-29 | 5.40 | 5.43 | 5.34 | 5.36 | -1.11% | 0.50 | 1.40% |
| 2025-12-26 | 5.37 | 5.44 | 5.36 | 5.42 | +0.56% | 0.42 | 1.15% |
| 2025-12-25 | 5.34 | 5.46 | 5.33 | 5.39 | +0.75% | 0.48 | 1.33% |
| 2025-12-24 | 5.38 | 5.38 | 5.31 | 5.35 | -0.19% | 0.65 | 1.81% |
| 2025-12-23 | 5.49 | 5.49 | 5.34 | 5.36 | -2.19% | 0.46 | 1.29% |
| 2025-12-22 | 5.44 | 5.49 | 5.42 | 5.48 | +0.37% | 0.52 | 1.43% |
| 2025-12-19 | 5.33 | 5.48 | 5.30 | 5.46 | +2.44% | 0.70 | 1.93% |
| 2025-12-18 | 5.23 | 5.36 | 5.23 | 5.33 | +1.33% | 0.53 | 1.50% |