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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.97 | 40.00 | 35.51 | 38.25 | +5.08% | 2.99 | 7.69% |
| 2025-12-17 | 37.10 | 38.00 | 35.67 | 36.40 | -4.49% | 2.12 | 5.65% |
| 2025-12-16 | 35.41 | 39.49 | 34.33 | 38.11 | +7.62% | 3.45 | 9.01% |
| 2025-12-15 | 36.00 | 38.08 | 35.16 | 35.41 | +0.14% | 2.16 | 5.76% |
| 2025-12-12 | 34.10 | 35.84 | 33.92 | 35.36 | +2.79% | 1.45 | 4.02% |
| 2025-12-11 | 34.60 | 35.38 | 33.66 | 34.40 | -0.49% | 1.21 | 3.42% |
| 2025-12-10 | 34.30 | 34.64 | 33.68 | 34.57 | +0.06% | 0.74 | 2.11% |
| 2025-12-09 | 35.21 | 35.48 | 34.50 | 34.55 | -3.14% | 1.29 | 3.60% |
| 2025-12-08 | 33.95 | 36.99 | 33.62 | 35.67 | +5.22% | 2.32 | 6.33% |
| 2025-12-05 | 33.40 | 33.96 | 32.32 | 33.90 | +1.04% | 1.28 | 3.74% |
| 2025-12-04 | 32.80 | 33.97 | 32.00 | 33.55 | +1.82% | 1.47 | 4.33% |
| 2025-12-03 | 34.30 | 34.45 | 32.78 | 32.95 | -4.85% | 1.66 | 4.86% |
| 2025-12-02 | 35.64 | 36.35 | 34.55 | 34.63 | -3.19% | 1.84 | 5.07% |
| 2025-12-01 | 36.15 | 36.57 | 35.40 | 35.77 | -3.06% | 1.84 | 4.99% |
| 2025-11-28 | 37.16 | 37.35 | 35.77 | 36.90 | -3.30% | 2.64 | 7.05% |
| 2025-11-27 | 35.58 | 38.41 | 34.88 | 38.16 | +5.71% | 4.56 | 12.00% |
| 2025-11-26 | 36.50 | 36.80 | 35.00 | 36.10 | -1.90% | 3.13 | 8.54% |
| 2025-11-25 | 35.16 | 38.67 | 35.00 | 36.80 | +5.63% | 4.83 | 12.67% |
| 2025-11-24 | 29.30 | 34.84 | 29.11 | 34.84 | +20.01% | 2.93 | 8.70% |
| 2025-11-21 | 29.49 | 30.89 | 28.41 | 29.03 | -2.09% | 0.65 | 2.15% |