金橙子 sh.688291
54.78
-1.92%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.42 | 56.69 | 53.00 | 54.78 | -1.92% | 2.61 | 4.66% |
| 2026-05-22 | 54.00 | 56.50 | 52.00 | 55.85 | +2.55% | 2.43 | 4.37% |
| 2026-05-21 | 52.30 | 57.28 | 52.04 | 54.46 | +4.03% | 3.08 | 5.46% |
| 2026-05-20 | 53.88 | 54.94 | 51.55 | 52.35 | -2.37% | 2.10 | 3.91% |
| 2026-05-19 | 50.27 | 53.87 | 49.79 | 53.62 | +5.61% | 2.99 | 5.58% |
| 2026-05-18 | 49.13 | 52.50 | 49.13 | 50.77 | +0.77% | 2.49 | 4.78% |
| 2026-05-15 | 49.50 | 53.56 | 49.00 | 50.38 | +5.38% | 3.36 | 6.39% |
| 2026-05-14 | 48.45 | 49.73 | 47.50 | 47.81 | -0.10% | 0.89 | 1.81% |
| 2026-05-13 | 48.00 | 48.60 | 47.65 | 47.86 | +0.17% | 0.84 | 1.70% |
| 2026-05-12 | 48.86 | 49.26 | 47.26 | 47.78 | -2.27% | 1.17 | 2.38% |
| 2026-05-11 | 50.00 | 50.85 | 48.68 | 48.99 | -0.63% | 1.60 | 3.16% |
| 2026-05-08 | 48.67 | 49.94 | 48.27 | 49.30 | +0.59% | 1.31 | 2.61% |
| 2026-05-07 | 47.10 | 49.23 | 46.50 | 49.01 | +4.66% | 1.41 | 2.86% |
| 2026-05-06 | 46.01 | 47.50 | 45.88 | 46.83 | +1.41% | 1.41 | 2.93% |
| 2026-04-30 | 44.35 | 46.54 | 44.35 | 46.18 | +3.22% | 1.26 | 2.67% |
| 2026-04-29 | 43.51 | 45.67 | 42.80 | 44.74 | +3.83% | 1.42 | 3.10% |
| 2026-04-28 | 43.80 | 44.11 | 42.94 | 43.09 | +0.82% | 1.40 | 3.13% |
| 2026-04-27 | 42.22 | 43.08 | 42.09 | 42.74 | +0.33% | 0.73 | 1.68% |
| 2026-04-24 | 43.47 | 43.77 | 42.43 | 42.60 | -0.56% | 0.82 | 1.85% |
| 2026-04-23 | 43.55 | 43.91 | 41.80 | 42.84 | -2.08% | 1.06 | 2.42% |