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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.50 | 44.20 | 42.70 | 43.75 | +1.09% | 0.79 | 1.76% |
| 2026-04-21 | 43.00 | 43.58 | 42.21 | 43.28 | -0.28% | 1.02 | 2.32% |
| 2026-04-20 | 43.00 | 44.28 | 42.23 | 43.40 | +0.25% | 1.11 | 2.51% |
| 2026-04-17 | 42.56 | 43.68 | 42.35 | 43.29 | +1.31% | 0.93 | 2.11% |
| 2026-04-16 | 42.12 | 43.49 | 41.51 | 42.73 | +1.52% | 1.06 | 2.44% |
| 2026-04-15 | 43.36 | 44.00 | 42.03 | 42.09 | -2.91% | 1.23 | 2.81% |
| 2026-04-14 | 41.33 | 44.03 | 40.80 | 43.35 | +5.73% | 1.44 | 3.29% |
| 2026-04-13 | 39.75 | 41.28 | 39.62 | 41.00 | +2.24% | 0.83 | 1.99% |
| 2026-04-10 | 40.00 | 40.99 | 39.53 | 40.10 | +0.53% | 0.89 | 2.16% |
| 2026-04-09 | 40.81 | 40.81 | 39.72 | 39.89 | -2.87% | 0.85 | 2.06% |
| 2026-04-08 | 39.40 | 41.11 | 39.07 | 41.07 | +6.95% | 1.12 | 2.70% |
| 2026-04-07 | 38.88 | 38.98 | 37.91 | 38.40 | +1.03% | 0.46 | 1.18% |
| 2026-04-03 | 38.28 | 38.78 | 37.82 | 38.01 | -0.37% | 0.40 | 1.02% |
| 2026-04-02 | 39.00 | 39.18 | 37.82 | 38.15 | -2.73% | 0.39 | 0.98% |
| 2026-04-01 | 40.37 | 40.37 | 38.71 | 39.22 | -0.20% | 0.67 | 1.67% |
| 2026-03-31 | 39.70 | 40.86 | 39.10 | 39.30 | -1.18% | 0.83 | 2.03% |
| 2026-03-30 | 38.97 | 40.20 | 38.60 | 39.77 | +0.99% | 0.55 | 1.36% |
| 2026-03-27 | 37.32 | 39.98 | 37.32 | 39.38 | +3.63% | 0.70 | 1.75% |
| 2026-03-26 | 39.45 | 39.45 | 37.65 | 38.00 | -1.94% | 0.38 | 0.96% |
| 2026-03-25 | 38.49 | 39.55 | 38.00 | 38.75 | +1.49% | 0.52 | 1.31% |