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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.76 | 37.55 | 35.71 | 37.06 | +3.48% | 1.27 | 10.17% |
| 2025-09-16 | 35.59 | 36.09 | 35.13 | 35.81 | +1.41% | 0.67 | 5.58% |
| 2025-09-15 | 36.09 | 36.33 | 35.13 | 35.31 | -3.01% | 1.00 | 8.36% |
| 2025-09-12 | 36.70 | 37.09 | 36.04 | 36.41 | -0.52% | 0.85 | 6.90% |
| 2025-09-11 | 35.05 | 36.89 | 34.29 | 36.60 | +4.80% | 1.33 | 10.96% |
| 2025-09-10 | 34.94 | 35.56 | 34.33 | 34.92 | +0.14% | 0.79 | 6.66% |
| 2025-09-09 | 36.77 | 36.77 | 34.47 | 34.87 | -5.20% | 1.25 | 10.43% |
| 2025-09-08 | 36.99 | 37.63 | 36.49 | 36.79 | -0.75% | 1.11 | 8.86% |
| 2025-09-05 | 35.58 | 37.14 | 35.42 | 37.07 | +3.54% | 0.97 | 7.90% |
| 2025-09-04 | 37.08 | 37.57 | 34.99 | 35.80 | -4.24% | 1.39 | 11.28% |
| 2025-09-03 | 37.80 | 38.34 | 37.09 | 37.39 | -1.86% | 1.22 | 9.61% |
| 2025-09-02 | 41.88 | 41.93 | 37.59 | 38.09 | -9.30% | 3.26 | 24.88% |
| 2025-09-01 | 42.87 | 45.45 | 40.87 | 42.00 | +7.67% | 3.93 | 27.15% |
| 2025-08-29 | 39.88 | 40.82 | 38.28 | 39.01 | +1.64% | 2.59 | 19.42% |
| 2025-08-28 | 37.32 | 38.38 | 36.81 | 38.38 | +2.75% | 1.97 | 15.54% |
| 2025-08-27 | 39.08 | 39.87 | 37.36 | 37.36 | -6.04% | 2.37 | 18.02% |
| 2025-08-26 | 36.84 | 42.42 | 36.20 | 39.76 | +7.93% | 3.65 | 27.32% |
| 2025-08-25 | 37.26 | 37.43 | 36.55 | 36.84 | -0.67% | 1.48 | 11.83% |
| 2025-08-22 | 37.61 | 37.74 | 36.52 | 37.09 | -1.01% | 1.58 | 12.57% |
| 2025-08-21 | 38.68 | 38.68 | 37.37 | 37.47 | -2.34% | 1.30 | 10.17% |