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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.87 | 5.90 | 5.75 | 5.79 | -1.53% | 0.56 | 1.45% |
| 2025-11-18 | 5.90 | 5.97 | 5.81 | 5.88 | -0.68% | 0.63 | 1.60% |
| 2025-11-17 | 5.90 | 5.94 | 5.87 | 5.92 | 0.00% | 0.43 | 1.08% |
| 2025-11-14 | 5.93 | 5.99 | 5.90 | 5.92 | -0.34% | 0.52 | 1.32% |
| 2025-11-13 | 5.91 | 5.95 | 5.84 | 5.94 | +0.51% | 0.53 | 1.35% |
| 2025-11-12 | 5.91 | 5.95 | 5.88 | 5.91 | -0.17% | 0.48 | 1.21% |
| 2025-11-11 | 5.91 | 5.93 | 5.86 | 5.92 | +0.34% | 0.68 | 1.72% |
| 2025-11-10 | 5.78 | 5.90 | 5.74 | 5.90 | +2.25% | 0.82 | 2.10% |
| 2025-11-07 | 5.76 | 5.81 | 5.74 | 5.77 | 0.00% | 0.46 | 1.18% |
| 2025-11-06 | 5.79 | 5.79 | 5.75 | 5.77 | -0.52% | 0.47 | 1.21% |
| 2025-11-05 | 5.72 | 5.81 | 5.71 | 5.80 | +0.69% | 0.50 | 1.29% |
| 2025-11-04 | 5.76 | 5.78 | 5.70 | 5.76 | 0.00% | 0.35 | 0.92% |
| 2025-11-03 | 5.71 | 5.78 | 5.69 | 5.76 | +0.88% | 0.52 | 1.36% |
| 2025-10-31 | 5.65 | 5.72 | 5.64 | 5.71 | +1.24% | 0.51 | 1.35% |
| 2025-10-30 | 5.69 | 5.73 | 5.63 | 5.64 | -0.88% | 0.38 | 1.01% |
| 2025-10-29 | 5.74 | 5.75 | 5.63 | 5.69 | -1.04% | 0.59 | 1.57% |
| 2025-10-28 | 5.74 | 5.77 | 5.71 | 5.75 | +0.35% | 0.45 | 1.17% |
| 2025-10-27 | 5.74 | 5.78 | 5.67 | 5.73 | -0.17% | 0.58 | 1.50% |
| 2025-10-24 | 5.85 | 5.86 | 5.74 | 5.74 | -2.21% | 0.78 | 2.02% |
| 2025-10-23 | 5.79 | 5.93 | 5.77 | 5.87 | +1.91% | 1.24 | 3.16% |