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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.71 | 32.72 | 32.05 | 32.09 | -1.92% | 0.76 | 7.00% |
| 2025-07-22 | 33.23 | 33.54 | 32.30 | 32.72 | -1.56% | 0.87 | 7.83% |
| 2025-07-21 | 33.85 | 34.21 | 32.83 | 33.24 | -1.85% | 1.19 | 10.59% |
| 2025-07-18 | 33.93 | 34.32 | 33.59 | 33.87 | -1.11% | 0.94 | 8.20% |
| 2025-07-17 | 33.78 | 34.58 | 33.78 | 34.24 | +0.50% | 1.03 | 8.92% |
| 2025-07-16 | 33.61 | 34.87 | 33.61 | 34.08 | -0.58% | 1.13 | 9.72% |
| 2025-07-15 | 35.23 | 35.66 | 33.90 | 34.27 | -2.55% | 1.40 | 11.99% |
| 2025-07-14 | 34.39 | 35.99 | 33.82 | 35.17 | +1.50% | 1.82 | 15.34% |
| 2025-07-11 | 34.11 | 35.35 | 33.70 | 34.65 | -0.26% | 1.65 | 14.15% |
| 2025-07-10 | 37.11 | 37.78 | 33.60 | 34.74 | -9.41% | 3.31 | 28.19% |
| 2025-07-09 | 38.91 | 39.98 | 37.39 | 38.35 | -5.60% | 3.35 | 25.85% |
| 2025-07-08 | 35.69 | 41.86 | 35.20 | 40.63 | +8.58% | 4.44 | 33.26% |
| 2025-07-07 | 33.89 | 38.48 | 33.40 | 37.42 | +15.37% | 3.97 | 32.88% |
| 2025-07-04 | 30.33 | 33.79 | 29.38 | 32.43 | +5.51% | 2.86 | 26.74% |
| 2025-07-03 | 29.56 | 31.27 | 29.24 | 30.74 | +3.73% | 1.57 | 15.29% |
| 2025-07-02 | 29.71 | 30.41 | 29.15 | 29.63 | -0.54% | 0.95 | 9.48% |
| 2025-07-01 | 30.01 | 30.73 | 29.41 | 29.79 | -1.42% | 1.16 | 11.51% |
| 2025-06-30 | 29.83 | 31.33 | 29.42 | 30.22 | 0.00% | 1.88 | 18.32% |
| 2025-06-27 | 29.93 | 30.79 | 28.84 | 30.22 | +2.26% | 1.93 | 19.18% |
| 2025-06-26 | 29.71 | 29.84 | 29.11 | 29.55 | +0.17% | 1.82 | 18.30% |