金种子酒(600199)股票行情
金种子酒(600199)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 9.70 | 9.73 | 0.03 | 0.31% | 9.68 | 9.83 | 53496 | 5219.92 | 0.81% |
| 2025-12-11 | 9.81 | 9.70 | -0.22 | -2.22% | 9.70 | 9.85 | 64848 | 6329.61 | 0.99% |
| 2025-12-10 | 9.68 | 9.92 | 0.21 | 2.16% | 9.65 | 10.05 | 115261 | 11412.76 | 1.75% |
| 2025-12-09 | 9.73 | 9.71 | -0.07 | -0.72% | 9.70 | 9.79 | 48914 | 4761.19 | 0.74% |
| 2025-12-08 | 9.78 | 9.78 | -0.02 | -0.20% | 9.75 | 9.84 | 51789 | 5069.32 | 0.79% |
| 2025-12-05 | 9.70 | 9.80 | 0.11 | 1.14% | 9.66 | 9.80 | 44808 | 4357.54 | 0.68% |
| 2025-12-04 | 9.79 | 9.69 | -0.12 | -1.22% | 9.63 | 9.83 | 66722 | 6461.88 | 1.01% |
| 2025-12-03 | 10.00 | 9.81 | -0.18 | -1.80% | 9.78 | 10.01 | 93281 | 9175.78 | 1.42% |
| 2025-12-02 | 10.07 | 9.99 | -0.08 | -0.79% | 9.98 | 10.08 | 66356 | 6633.02 | 1.01% |
| 2025-12-01 | 10.06 | 10.07 | 0.01 | 0.10% | 10.03 | 10.17 | 53453 | 5390.50 | 0.81% |
| 2025-11-28 | 10.00 | 10.06 | 0.03 | 0.30% | 9.96 | 10.06 | 52183 | 5224.73 | 0.79% |
| 2025-11-27 | 10.05 | 10.03 | -0.02 | -0.20% | 9.98 | 10.10 | 57653 | 5785.91 | 0.88% |
| 2025-11-26 | 10.13 | 10.05 | -0.07 | -0.69% | 10.04 | 10.21 | 69390 | 7016.07 | 1.05% |
| 2025-11-25 | 10.08 | 10.12 | 0.04 | 0.40% | 10.03 | 10.15 | 66434 | 6714.11 | 1.01% |
| 2025-11-24 | 10.00 | 10.08 | 0.09 | 0.90% | 9.96 | 10.09 | 78019 | 7828.12 | 1.19% |
| 2025-11-21 | 10.24 | 9.99 | -0.34 | -3.29% | 9.98 | 10.44 | 159610 | 16162.07 | 2.43% |
| 2025-11-20 | 10.33 | 10.33 | 0.00 | 0.00% | 10.19 | 10.42 | 89120 | 9184.42 | 1.35% |
| 2025-11-19 | 10.48 | 10.33 | -0.15 | -1.43% | 10.28 | 10.50 | 82255 | 8513.04 | 1.25% |
| 2025-11-18 | 10.65 | 10.48 | -0.11 | -1.04% | 10.43 | 10.70 | 104030 | 10955.58 | 1.58% |
| 2025-11-17 | 10.53 | 10.59 | 0.05 | 0.47% | 10.43 | 10.61 | 86986 | 9164.12 | 1.32% |
| 2025-11-14 | 10.61 | 10.54 | -0.10 | -0.94% | 10.53 | 10.75 | 86916 | 9226.86 | 1.32% |
| 2025-11-13 | 10.60 | 10.64 | 0.03 | 0.28% | 10.50 | 10.68 | 114657 | 12152.25 | 1.74% |
| 2025-11-12 | 10.69 | 10.61 | -0.10 | -0.93% | 10.56 | 10.79 | 126380 | 13464.35 | 1.92% |
| 2025-11-11 | 10.60 | 10.71 | 0.05 | 0.47% | 10.50 | 10.72 | 168178 | 17846.49 | 2.56% |
| 2025-11-10 | 10.31 | 10.66 | 0.40 | 3.90% | 10.25 | 10.70 | 283813 | 29931.99 | 4.31% |
| 2025-11-07 | 10.30 | 10.26 | -0.03 | -0.29% | 10.26 | 10.38 | 62424 | 6433.23 | 0.95% |
| 2025-11-06 | 10.40 | 10.29 | -0.10 | -0.96% | 10.28 | 10.43 | 99607 | 10286.98 | 1.51% |
| 2025-11-05 | 10.39 | 10.39 | -0.03 | -0.29% | 10.37 | 10.49 | 75530 | 7868.37 | 1.15% |
| 2025-11-04 | 10.49 | 10.42 | -0.07 | -0.67% | 10.36 | 10.49 | 74331 | 7734.03 | 1.13% |
| 2025-11-03 | 10.43 | 10.49 | 0.10 | 0.96% | 10.37 | 10.49 | 102225 | 10669.56 | 1.55% |
| 2025-10-31 | 10.26 | 10.39 | 0.07 | 0.68% | 10.24 | 10.42 | 104081 | 10802.50 | 1.58% |
| 2025-10-30 | 10.28 | 10.32 | 0.10 | 0.98% | 10.20 | 10.42 | 110021 | 11360.29 | 1.67% |
| 2025-10-29 | 10.22 | 10.22 | -0.04 | -0.39% | 10.13 | 10.26 | 91884 | 9343.69 | 1.40% |
| 2025-10-28 | 10.31 | 10.26 | -0.08 | -0.77% | 10.25 | 10.41 | 79997 | 8255.91 | 1.22% |
| 2025-10-27 | 10.45 | 10.34 | 0.03 | 0.29% | 10.31 | 10.45 | 50519 | 5231.10 | 0.77% |
| 2025-10-24 | 10.44 | 10.31 | -0.14 | -1.34% | 10.30 | 10.48 | 76257 | 7905.47 | 1.16% |
| 2025-10-23 | 10.38 | 10.45 | 0.08 | 0.77% | 10.32 | 10.45 | 59636 | 6198.14 | 0.91% |
| 2025-10-22 | 10.37 | 10.37 | -0.01 | -0.10% | 10.33 | 10.45 | 47114 | 4896.86 | 0.72% |
| 2025-10-21 | 10.32 | 10.38 | 0.06 | 0.58% | 10.27 | 10.38 | 47546 | 4915.85 | 0.72% |
| 2025-10-20 | 10.25 | 10.32 | 0.12 | 1.18% | 10.20 | 10.32 | 50059 | 5138.90 | 0.76% |
| 2025-10-17 | 10.42 | 10.20 | -0.20 | -1.92% | 10.20 | 10.42 | 66857 | 6879.80 | 1.02% |
| 2025-10-16 | 10.41 | 10.40 | 0.00 | 0.00% | 10.30 | 10.45 | 70500 | 7320.65 | 1.07% |
| 2025-10-15 | 10.43 | 10.40 | -0.02 | -0.19% | 10.35 | 10.47 | 75683 | 7863.27 | 1.15% |
| 2025-10-14 | 10.26 | 10.42 | 0.20 | 1.96% | 10.25 | 10.50 | 127633 | 13276.98 | 1.94% |
| 2025-10-13 | 10.14 | 10.22 | -0.16 | -1.54% | 10.08 | 10.26 | 72576 | 7397.93 | 1.10% |
| 2025-10-10 | 10.36 | 10.38 | -0.01 | -0.10% | 10.35 | 10.44 | 59725 | 6214.74 | 0.91% |
| 2025-10-09 | 10.48 | 10.39 | -0.10 | -0.95% | 10.29 | 10.49 | 108029 | 11176.70 | 1.64% |
| 2025-09-30 | 10.61 | 10.49 | -0.10 | -0.94% | 10.48 | 10.63 | 85422 | 8987.12 | 1.30% |
| 2025-09-29 | 10.61 | 10.59 | -0.06 | -0.56% | 10.46 | 10.66 | 84651 | 8944.70 | 1.29% |
| 2025-09-26 | 10.55 | 10.65 | 0.13 | 1.24% | 10.46 | 10.71 | 104223 | 11050.23 | 1.58% |
| 2025-09-25 | 10.57 | 10.52 | -0.04 | -0.38% | 10.47 | 10.60 | 68676 | 7244.61 | 1.04% |
| 2025-09-24 | 10.45 | 10.56 | 0.12 | 1.15% | 10.43 | 10.56 | 66862 | 7029.41 | 1.02% |
| 2025-09-23 | 10.60 | 10.44 | -0.17 | -1.60% | 10.34 | 10.63 | 91246 | 9527.29 | 1.39% |
| 2025-09-22 | 10.71 | 10.61 | -0.18 | -1.67% | 10.58 | 10.76 | 68547 | 7289.74 | 1.04% |
| 2025-09-19 | 10.69 | 10.79 | 0.07 | 0.65% | 10.56 | 10.80 | 101553 | 10845.72 | 1.54% |
| 2025-09-18 | 10.81 | 10.72 | -0.11 | -1.02% | 10.63 | 10.88 | 120444 | 12975.46 | 1.83% |
| 2025-09-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.80 | 10.98 | 114809 | 12460.18 | 1.75% |
| 2025-09-16 | 10.91 | 10.96 | 0.05 | 0.46% | 10.85 | 10.98 | 90901 | 9921.65 | 1.38% |
| 2025-09-15 | 11.06 | 10.91 | -0.15 | -1.36% | 10.85 | 11.06 | 140720 | 15373.67 | 2.14% |
| 2025-09-12 | 11.16 | 11.06 | -0.09 | -0.81% | 11.04 | 11.40 | 168798 | 18830.22 | 2.57% |
| 2025-09-11 | 11.03 | 11.15 | 0.06 | 0.54% | 10.98 | 11.17 | 127959 | 14173.84 | 1.95% |
| 2025-09-10 | 11.12 | 11.09 | 0.03 | 0.27% | 10.96 | 11.31 | 135133 | 15016.60 | 2.05% |
| 2025-09-09 | 11.15 | 11.06 | -0.09 | -0.81% | 10.95 | 11.16 | 118440 | 13065.13 | 1.80% |
| 2025-09-08 | 11.12 | 11.15 | 0.05 | 0.45% | 11.08 | 11.23 | 146123 | 16292.88 | 2.22% |
| 2025-09-05 | 11.06 | 11.10 | 0.07 | 0.63% | 10.82 | 11.10 | 144865 | 15876.78 | 2.20% |
| 2025-09-04 | 10.88 | 11.03 | 0.12 | 1.10% | 10.86 | 11.05 | 160459 | 17598.33 | 2.44% |
| 2025-09-03 | 11.22 | 10.91 | -0.33 | -2.94% | 10.89 | 11.53 | 197124 | 21937.42 | 3.00% |
| 2025-09-02 | 11.25 | 11.24 | -0.08 | -0.71% | 11.21 | 11.57 | 232409 | 26417.74 | 3.53% |
| 2025-09-01 | 11.10 | 11.32 | 0.20 | 1.80% | 11.00 | 11.41 | 238815 | 26941.82 | 3.63% |
| 2025-08-29 | 10.94 | 11.12 | 0.18 | 1.65% | 10.94 | 11.36 | 238224 | 26651.36 | 3.62% |
| 2025-08-28 | 11.06 | 10.94 | -0.15 | -1.35% | 10.66 | 11.18 | 244037 | 26642.72 | 3.71% |
| 2025-08-27 | 11.38 | 11.09 | -0.34 | -2.97% | 11.09 | 11.40 | 250520 | 28187.15 | 3.81% |
| 2025-08-26 | 11.51 | 11.43 | -0.15 | -1.30% | 11.41 | 11.68 | 307364 | 35325.36 | 4.67% |
| 2025-08-25 | 11.15 | 11.58 | 0.43 | 3.86% | 11.13 | 11.70 | 451503 | 51632.72 | 6.86% |
| 2025-08-22 | 11.12 | 11.15 | 0.07 | 0.63% | 11.02 | 11.17 | 215847 | 23977.44 | 3.28% |
| 2025-08-21 | 11.45 | 11.08 | -0.36 | -3.15% | 11.04 | 11.45 | 374487 | 41719.91 | 5.69% |
| 2025-08-20 | 10.80 | 11.44 | 0.57 | 5.24% | 10.71 | 11.75 | 684094 | 77826.80 | 10.40% |
| 2025-08-19 | 10.62 | 10.87 | 0.29 | 2.74% | 10.58 | 11.01 | 450665 | 48991.77 | 6.85% |
| 2025-08-18 | 10.47 | 10.58 | 0.11 | 1.05% | 10.45 | 10.62 | 166105 | 17555.81 | 2.53% |
| 2025-08-15 | 10.39 | 10.47 | 0.03 | 0.29% | 10.37 | 10.48 | 109026 | 11368.40 | 1.66% |
上证大盘股票行情在线 K线走势图
金种子酒(600199)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
