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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.00 | 30.30 | 29.50 | 29.65 | -1.00% | 0.28 | 0.93% |
| 2025-11-19 | 30.50 | 30.90 | 29.85 | 29.95 | -2.09% | 0.44 | 1.41% |
| 2025-11-18 | 31.00 | 32.18 | 30.51 | 30.59 | +0.30% | 0.70 | 2.20% |
| 2025-11-17 | 30.63 | 31.00 | 30.30 | 30.50 | 0.00% | 0.34 | 1.09% |
| 2025-11-14 | 30.14 | 30.96 | 29.93 | 30.50 | -0.03% | 0.36 | 1.15% |
| 2025-11-13 | 30.05 | 31.15 | 30.05 | 30.51 | +1.63% | 0.53 | 1.69% |
| 2025-11-12 | 30.83 | 30.83 | 29.88 | 30.02 | -2.02% | 0.34 | 1.10% |
| 2025-11-11 | 30.90 | 31.24 | 30.41 | 30.64 | -0.87% | 0.33 | 1.04% |
| 2025-11-10 | 30.89 | 31.51 | 30.66 | 30.91 | +0.06% | 0.35 | 1.11% |
| 2025-11-07 | 31.07 | 32.17 | 30.35 | 30.89 | -0.06% | 0.65 | 2.04% |
| 2025-11-06 | 30.60 | 31.08 | 30.41 | 30.91 | +1.01% | 0.29 | 0.90% |
| 2025-11-05 | 30.30 | 30.95 | 30.00 | 30.60 | -0.23% | 0.36 | 1.14% |
| 2025-11-04 | 31.70 | 31.72 | 30.20 | 30.67 | -3.31% | 0.55 | 1.73% |
| 2025-11-03 | 32.04 | 32.04 | 31.16 | 31.72 | -1.00% | 0.42 | 1.30% |
| 2025-10-31 | 31.67 | 32.45 | 31.51 | 32.04 | +1.17% | 0.38 | 1.15% |
| 2025-10-30 | 32.07 | 32.17 | 31.66 | 31.67 | -1.58% | 0.41 | 1.25% |
| 2025-10-29 | 32.50 | 32.77 | 31.89 | 32.18 | -2.40% | 0.61 | 1.85% |
| 2025-10-28 | 32.33 | 32.97 | 32.21 | 32.97 | -1.29% | 0.76 | 2.26% |
| 2025-10-27 | 33.65 | 34.14 | 33.07 | 33.40 | +0.54% | 0.58 | 1.69% |
| 2025-10-24 | 32.24 | 33.23 | 32.21 | 33.22 | +3.65% | 0.61 | 5.49% |