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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.00 | 38.37 | 36.71 | 38.18 | +5.88% | 0.82 | 2.14% |
| 2026-03-23 | 37.44 | 38.20 | 35.00 | 36.06 | -6.39% | 0.80 | 2.12% |
| 2026-03-20 | 39.80 | 40.50 | 38.48 | 38.52 | -2.85% | 0.58 | 1.45% |
| 2026-03-19 | 40.30 | 40.80 | 39.30 | 39.65 | -3.01% | 0.36 | 0.88% |
| 2026-03-18 | 39.61 | 40.94 | 39.61 | 40.88 | +2.66% | 0.47 | 1.13% |
| 2026-03-17 | 41.98 | 42.10 | 39.70 | 39.82 | -4.99% | 0.70 | 1.69% |
| 2026-03-16 | 41.18 | 41.98 | 40.69 | 41.91 | +0.99% | 0.47 | 1.11% |
| 2026-03-13 | 42.36 | 42.85 | 41.30 | 41.50 | -2.31% | 0.61 | 1.42% |
| 2026-03-12 | 44.00 | 44.33 | 42.00 | 42.48 | -3.98% | 0.92 | 2.10% |
| 2026-03-11 | 46.47 | 47.39 | 44.23 | 44.24 | -3.49% | 1.28 | 2.74% |
| 2026-03-10 | 45.22 | 46.24 | 45.10 | 45.84 | +2.90% | 0.84 | 1.80% |
| 2026-03-09 | 45.01 | 45.17 | 42.80 | 44.55 | -4.13% | 1.02 | 2.27% |
| 2026-03-06 | 46.50 | 47.19 | 45.90 | 46.47 | -1.11% | 0.78 | 1.64% |
| 2026-03-05 | 46.50 | 47.36 | 45.60 | 46.99 | +3.25% | 1.22 | 2.56% |
| 2026-03-04 | 47.00 | 47.69 | 45.00 | 45.51 | -5.38% | 1.57 | 3.34% |
| 2026-03-03 | 52.23 | 52.23 | 48.00 | 48.10 | -7.70% | 1.69 | 3.34% |
| 2026-03-02 | 51.36 | 53.79 | 51.27 | 52.11 | -0.36% | 1.83 | 3.40% |
| 2026-02-27 | 53.03 | 54.39 | 52.05 | 52.30 | -3.79% | 1.53 | 2.82% |
| 2026-02-26 | 48.40 | 55.50 | 47.54 | 54.36 | +11.97% | 3.44 | 6.45% |
| 2026-02-25 | 48.07 | 49.10 | 46.81 | 48.55 | +1.15% | 1.14 | 2.31% |