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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.89 | 29.96 | 28.61 | 29.50 | -2.54% | 2.42 | 24.40% |
| 2025-06-24 | 30.30 | 31.45 | 30.03 | 30.27 | -2.69% | 2.51 | 24.47% |
| 2025-06-23 | 32.22 | 32.90 | 29.90 | 31.10 | -3.50% | 3.45 | 32.81% |
| 2025-06-20 | 34.89 | 36.80 | 32.20 | 32.23 | -9.99% | 4.10 | 35.45% |
| 2025-06-19 | 34.24 | 36.35 | 32.83 | 35.81 | +5.90% | 4.74 | 40.37% |
| 2025-06-18 | 31.61 | 35.07 | 30.87 | 33.82 | +3.57% | 4.50 | 40.29% |
| 2025-06-17 | 32.46 | 36.07 | 30.35 | 32.65 | +0.68% | 5.62 | 50.45% |
| 2025-06-16 | 31.22 | 32.43 | 30.05 | 32.43 | +19.99% | 3.15 | 29.23% |
| 2025-06-13 | 23.93 | 27.03 | 23.93 | 27.03 | +20.01% | 1.64 | 18.21% |
| 2025-06-12 | 22.28 | 23.06 | 22.15 | 22.52 | +0.85% | 0.29 | 3.75% |
| 2025-06-11 | 22.49 | 22.68 | 22.24 | 22.33 | -0.22% | 0.21 | 2.81% |
| 2025-06-10 | 22.64 | 22.80 | 22.13 | 22.38 | -1.71% | 0.23 | 3.08% |
| 2025-06-09 | 22.85 | 22.91 | 22.65 | 22.77 | +0.31% | 0.17 | 2.23% |
| 2025-06-06 | 22.69 | 22.95 | 22.50 | 22.70 | -0.09% | 0.15 | 1.95% |
| 2025-06-05 | 22.51 | 22.80 | 22.26 | 22.72 | +0.97% | 0.22 | 2.85% |
| 2025-06-04 | 22.75 | 22.75 | 22.36 | 22.50 | +0.31% | 0.18 | 2.38% |
| 2025-06-03 | 22.07 | 23.17 | 22.07 | 22.43 | +0.45% | 0.23 | 3.05% |
| 2025-05-30 | 22.72 | 22.82 | 22.18 | 22.33 | -1.92% | 0.20 | 2.67% |
| 2025-05-29 | 22.11 | 22.77 | 21.97 | 22.77 | +2.92% | 0.23 | 3.03% |
| 2025-05-28 | 22.24 | 22.24 | 21.83 | 22.12 | +0.45% | 0.18 | 2.40% |