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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.81 | 5.85 | 5.79 | 5.85 | +1.04% | 0.73 | 1.87% |
| 2025-09-15 | 5.80 | 5.84 | 5.75 | 5.79 | -0.17% | 0.53 | 1.37% |
| 2025-09-12 | 5.83 | 5.90 | 5.79 | 5.80 | -0.85% | 0.86 | 2.21% |
| 2025-09-11 | 5.84 | 5.85 | 5.73 | 5.85 | +0.52% | 0.83 | 2.14% |
| 2025-09-10 | 5.81 | 5.87 | 5.77 | 5.82 | +0.17% | 0.59 | 1.52% |
| 2025-09-09 | 5.88 | 5.88 | 5.75 | 5.81 | -1.36% | 0.72 | 1.86% |
| 2025-09-08 | 5.81 | 5.94 | 5.80 | 5.89 | +1.03% | 0.95 | 2.41% |
| 2025-09-05 | 5.86 | 5.86 | 5.67 | 5.83 | -0.51% | 1.20 | 3.12% |
| 2025-09-04 | 5.78 | 5.90 | 5.74 | 5.86 | +1.38% | 1.52 | 3.88% |
| 2025-09-03 | 5.94 | 6.23 | 5.75 | 5.78 | -1.87% | 2.05 | 5.15% |
| 2025-09-02 | 5.93 | 6.02 | 5.85 | 5.89 | -1.01% | 1.25 | 3.15% |
| 2025-09-01 | 5.92 | 6.00 | 5.80 | 5.95 | +0.85% | 1.33 | 3.35% |
| 2025-08-29 | 5.80 | 6.01 | 5.79 | 5.90 | +1.90% | 1.43 | 3.62% |
| 2025-08-28 | 5.85 | 5.91 | 5.64 | 5.79 | -0.86% | 1.14 | 2.95% |
| 2025-08-27 | 5.97 | 5.98 | 5.83 | 5.84 | -2.50% | 1.12 | 2.83% |
| 2025-08-26 | 5.98 | 6.04 | 5.91 | 5.99 | -0.17% | 1.49 | 3.72% |
| 2025-08-25 | 5.86 | 6.08 | 5.83 | 6.00 | +2.39% | 2.00 | 5.03% |
| 2025-08-22 | 5.90 | 5.91 | 5.80 | 5.86 | -0.51% | 1.05 | 2.69% |
| 2025-08-21 | 6.03 | 6.03 | 5.88 | 5.89 | -1.83% | 1.55 | 3.92% |
| 2025-08-20 | 5.80 | 6.03 | 5.76 | 6.00 | +3.27% | 2.76 | 6.93% |