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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.75 | 5.83 | 5.73 | 5.76 | -0.17% | 0.78 | 2.03% |
| 2025-10-21 | 5.61 | 5.77 | 5.59 | 5.77 | +2.31% | 0.87 | 2.29% |
| 2025-10-20 | 5.54 | 5.64 | 5.47 | 5.64 | +2.36% | 0.83 | 2.23% |
| 2025-10-17 | 5.51 | 5.56 | 5.48 | 5.51 | -0.54% | 0.53 | 1.43% |
| 2025-10-16 | 5.51 | 5.56 | 5.48 | 5.54 | +0.36% | 0.56 | 1.52% |
| 2025-10-15 | 5.50 | 5.57 | 5.45 | 5.52 | +0.36% | 0.58 | 1.56% |
| 2025-10-14 | 5.41 | 5.52 | 5.40 | 5.50 | +2.04% | 0.72 | 1.97% |
| 2025-10-13 | 5.35 | 5.40 | 5.26 | 5.39 | -0.92% | 0.49 | 1.38% |
| 2025-10-10 | 5.37 | 5.46 | 5.35 | 5.44 | +1.30% | 0.50 | 1.37% |
| 2025-10-09 | 5.42 | 5.44 | 5.32 | 5.37 | -1.47% | 0.58 | 1.62% |
| 2025-09-30 | 5.48 | 5.49 | 5.44 | 5.45 | -0.18% | 0.32 | 0.87% |
| 2025-09-29 | 5.47 | 5.49 | 5.36 | 5.46 | 0.00% | 0.47 | 1.30% |
| 2025-09-26 | 5.44 | 5.50 | 5.39 | 5.46 | +0.37% | 0.38 | 1.03% |
| 2025-09-25 | 5.49 | 5.51 | 5.41 | 5.44 | -1.09% | 0.35 | 0.95% |
| 2025-09-24 | 5.44 | 5.50 | 5.40 | 5.50 | +1.10% | 0.35 | 0.96% |
| 2025-09-23 | 5.55 | 5.55 | 5.32 | 5.44 | -1.98% | 0.76 | 2.10% |
| 2025-09-22 | 5.68 | 5.68 | 5.52 | 5.55 | -2.29% | 0.60 | 1.62% |
| 2025-09-19 | 5.70 | 5.72 | 5.62 | 5.68 | -0.53% | 0.66 | 1.73% |
| 2025-09-18 | 5.81 | 5.82 | 5.68 | 5.71 | -1.89% | 0.88 | 2.27% |
| 2025-09-17 | 5.83 | 5.85 | 5.78 | 5.82 | -0.51% | 0.60 | 1.54% |