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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.82 | 48.82 | 45.03 | 48.00 | -0.17% | 1.67 | 3.49% |
| 2026-02-13 | 49.94 | 50.64 | 47.94 | 48.08 | -4.96% | 1.73 | 3.42% |
| 2026-02-12 | 45.30 | 51.78 | 44.75 | 50.59 | +12.97% | 3.16 | 6.30% |
| 2026-02-11 | 45.16 | 46.63 | 44.63 | 44.78 | -0.84% | 0.73 | 1.58% |
| 2026-02-10 | 45.33 | 45.47 | 44.34 | 45.16 | -0.38% | 0.78 | 1.69% |
| 2026-02-09 | 44.84 | 45.68 | 43.81 | 45.33 | +3.19% | 1.06 | 2.31% |
| 2026-02-06 | 44.80 | 44.80 | 43.29 | 43.93 | -2.09% | 1.00 | 2.21% |
| 2026-02-05 | 44.24 | 45.64 | 44.24 | 44.87 | +0.25% | 0.79 | 1.71% |
| 2026-02-04 | 46.99 | 46.99 | 43.88 | 44.76 | -3.80% | 1.28 | 2.77% |
| 2026-02-03 | 45.70 | 47.20 | 45.70 | 46.53 | +3.72% | 1.12 | 2.34% |
| 2026-02-02 | 47.17 | 47.59 | 44.75 | 44.86 | -6.13% | 1.13 | 2.39% |
| 2026-01-30 | 48.32 | 49.18 | 46.65 | 47.79 | +0.21% | 1.08 | 2.19% |
| 2026-01-29 | 46.98 | 51.19 | 46.58 | 47.69 | -1.12% | 1.71 | 3.41% |
| 2026-01-28 | 50.78 | 51.29 | 47.89 | 48.23 | -5.97% | 1.70 | 3.37% |
| 2026-01-27 | 48.30 | 51.50 | 47.00 | 51.29 | +6.17% | 2.23 | 4.37% |
| 2026-01-26 | 52.65 | 53.22 | 47.40 | 48.31 | -9.16% | 2.67 | 5.25% |
| 2026-01-23 | 52.48 | 56.25 | 51.90 | 53.18 | +3.64% | 3.16 | 5.70% |
| 2026-01-22 | 51.00 | 53.50 | 50.00 | 51.31 | -0.19% | 2.30 | 4.33% |
| 2026-01-21 | 49.10 | 52.37 | 47.50 | 51.41 | +4.81% | 2.58 | 4.98% |
| 2026-01-20 | 51.26 | 51.40 | 48.37 | 49.05 | -3.92% | 2.36 | 4.63% |