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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.36 | 32.51 | 31.46 | 32.05 | -0.93% | 0.35 | 3.24% |
| 2025-10-22 | 32.54 | 33.01 | 32.09 | 32.35 | -0.68% | 0.45 | 4.14% |
| 2025-10-21 | 32.18 | 32.65 | 31.77 | 32.57 | +1.40% | 0.44 | 4.06% |
| 2025-10-20 | 32.20 | 32.49 | 31.72 | 32.12 | +1.55% | 0.39 | 3.58% |
| 2025-10-17 | 32.56 | 32.89 | 31.50 | 31.63 | -2.92% | 0.35 | 3.28% |
| 2025-10-16 | 33.05 | 33.06 | 32.37 | 32.58 | -1.42% | 0.37 | 3.34% |
| 2025-10-15 | 33.52 | 33.66 | 32.61 | 33.05 | -0.45% | 0.40 | 3.58% |
| 2025-10-14 | 34.10 | 34.41 | 33.20 | 33.20 | -1.97% | 0.67 | 5.93% |
| 2025-10-13 | 32.40 | 34.59 | 32.22 | 33.87 | +0.35% | 0.59 | 5.17% |
| 2025-10-10 | 34.69 | 34.69 | 33.47 | 33.75 | -2.95% | 0.75 | 6.54% |
| 2025-10-09 | 34.89 | 35.49 | 34.49 | 34.77 | +0.43% | 0.66 | 5.57% |
| 2025-09-30 | 34.68 | 35.38 | 34.43 | 34.62 | +0.23% | 0.53 | 4.51% |
| 2025-09-29 | 34.39 | 34.86 | 33.86 | 34.54 | +0.26% | 0.50 | 4.26% |
| 2025-09-26 | 35.79 | 35.79 | 34.40 | 34.45 | -3.73% | 0.75 | 6.39% |
| 2025-09-25 | 36.69 | 36.73 | 35.69 | 35.79 | -1.51% | 0.75 | 6.12% |
| 2025-09-24 | 34.99 | 36.57 | 34.75 | 36.34 | +3.85% | 1.10 | 9.05% |
| 2025-09-23 | 36.59 | 36.89 | 33.91 | 34.99 | -3.84% | 1.05 | 8.83% |
| 2025-09-22 | 35.71 | 36.85 | 35.41 | 36.39 | +2.10% | 0.77 | 6.29% |
| 2025-09-19 | 36.29 | 37.01 | 35.29 | 35.64 | -2.72% | 1.07 | 8.81% |
| 2025-09-18 | 37.29 | 38.63 | 35.91 | 36.64 | -1.13% | 1.83 | 14.50% |