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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.97 | 52.85 | 47.50 | 51.05 | +4.61% | 3.47 | 6.73% |
| 2026-01-16 | 43.84 | 50.18 | 43.84 | 48.80 | +10.41% | 4.12 | 8.44% |
| 2026-01-15 | 42.60 | 45.05 | 42.31 | 44.20 | +1.59% | 1.82 | 4.05% |
| 2026-01-14 | 42.84 | 45.66 | 42.75 | 43.51 | +0.42% | 2.43 | 5.38% |
| 2026-01-13 | 48.90 | 49.25 | 43.21 | 43.33 | -9.54% | 3.11 | 6.74% |
| 2026-01-12 | 47.00 | 49.50 | 45.29 | 47.90 | +1.91% | 4.13 | 8.47% |
| 2026-01-09 | 45.70 | 47.98 | 44.88 | 47.00 | +4.05% | 3.35 | 7.04% |
| 2026-01-08 | 45.30 | 46.74 | 44.30 | 45.17 | -2.52% | 3.10 | 6.67% |
| 2026-01-07 | 46.80 | 47.38 | 44.88 | 46.34 | -1.78% | 2.67 | 5.62% |
| 2026-01-06 | 46.01 | 49.32 | 44.02 | 47.18 | +0.92% | 4.54 | 9.54% |
| 2026-01-05 | 43.00 | 47.65 | 41.87 | 46.75 | +9.43% | 5.32 | 11.43% |
| 2025-12-31 | 39.00 | 43.68 | 37.71 | 42.72 | +11.60% | 4.14 | 9.87% |
| 2025-12-30 | 41.30 | 42.30 | 38.28 | 38.28 | -8.11% | 3.12 | 7.64% |
| 2025-12-29 | 40.79 | 42.05 | 39.30 | 41.66 | +2.41% | 2.66 | 6.37% |
| 2025-12-26 | 37.53 | 43.39 | 37.37 | 40.68 | +7.34% | 4.34 | 10.23% |
| 2025-12-25 | 36.80 | 38.99 | 35.92 | 37.90 | +2.54% | 1.89 | 4.91% |
| 2025-12-24 | 36.71 | 37.29 | 36.52 | 36.96 | +0.71% | 0.93 | 2.46% |
| 2025-12-23 | 37.90 | 37.90 | 36.60 | 36.70 | -3.17% | 1.11 | 2.91% |
| 2025-12-22 | 37.30 | 37.94 | 36.39 | 37.90 | +0.26% | 1.88 | 4.97% |
| 2025-12-19 | 38.65 | 39.30 | 37.13 | 37.80 | -1.18% | 2.14 | 5.48% |