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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.25 | 5.28 | 5.17 | 5.26 | -0.19% | 0.53 | 1.51% |
| 2025-12-16 | 5.29 | 5.38 | 5.25 | 5.27 | -0.38% | 0.47 | 1.32% |
| 2025-12-15 | 5.24 | 5.35 | 5.23 | 5.29 | +0.38% | 0.53 | 1.48% |
| 2025-12-12 | 5.32 | 5.37 | 5.24 | 5.27 | -0.57% | 0.56 | 1.58% |
| 2025-12-11 | 5.44 | 5.45 | 5.29 | 5.30 | -2.93% | 0.76 | 2.12% |
| 2025-12-10 | 5.45 | 5.53 | 5.41 | 5.46 | 0.00% | 0.75 | 2.04% |
| 2025-12-09 | 5.53 | 5.53 | 5.42 | 5.46 | -1.27% | 0.58 | 1.58% |
| 2025-12-08 | 5.60 | 5.62 | 5.51 | 5.53 | -1.25% | 0.66 | 1.79% |
| 2025-12-05 | 5.51 | 5.60 | 5.46 | 5.60 | +1.82% | 0.49 | 1.33% |
| 2025-12-04 | 5.65 | 5.66 | 5.48 | 5.50 | -2.83% | 0.62 | 1.68% |
| 2025-12-03 | 5.66 | 5.69 | 5.59 | 5.66 | -0.35% | 0.44 | 1.17% |
| 2025-12-02 | 5.68 | 5.69 | 5.60 | 5.68 | 0.00% | 0.41 | 1.08% |
| 2025-12-01 | 5.64 | 5.72 | 5.63 | 5.68 | +0.53% | 0.50 | 1.32% |
| 2025-11-28 | 5.59 | 5.66 | 5.54 | 5.65 | +1.07% | 0.44 | 1.18% |
| 2025-11-27 | 5.60 | 5.65 | 5.55 | 5.59 | +0.18% | 0.45 | 1.19% |
| 2025-11-26 | 5.59 | 5.68 | 5.55 | 5.58 | -0.18% | 0.49 | 1.31% |
| 2025-11-25 | 5.58 | 5.61 | 5.53 | 5.59 | +0.36% | 0.39 | 1.03% |
| 2025-11-24 | 5.53 | 5.62 | 5.51 | 5.57 | +1.27% | 0.53 | 1.43% |
| 2025-11-21 | 5.71 | 5.79 | 5.47 | 5.50 | -3.85% | 0.79 | 2.12% |
| 2025-11-20 | 5.83 | 5.83 | 5.65 | 5.72 | -1.21% | 0.59 | 1.55% |