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 |
|---|
| 2025-08-01 | 10.39 | 10.43 | 0.01 | 0.10% | 10.38 | 10.46 | 64138 | 6683.89 | 0.98% |
| 2025-07-31 | 10.63 | 10.42 | -0.20 | -1.88% | 10.38 | 10.64 | 140249 | 14701.59 | 2.13% |
| 2025-07-30 | 10.68 | 10.62 | -0.06 | -0.56% | 10.59 | 10.81 | 131696 | 14098.96 | 2.00% |
| 2025-07-29 | 10.76 | 10.68 | -0.11 | -1.02% | 10.60 | 10.78 | 110383 | 11768.74 | 1.68% |
| 2025-07-28 | 10.76 | 10.79 | 0.01 | 0.09% | 10.66 | 10.89 | 146017 | 15690.54 | 2.22% |
| 2025-07-25 | 10.93 | 10.78 | -0.16 | -1.46% | 10.73 | 10.93 | 150688 | 16284.62 | 2.29% |
| 2025-07-24 | 10.73 | 10.94 | 0.21 | 1.96% | 10.69 | 10.95 | 195225 | 21140.75 | 2.97% |
| 2025-07-23 | 10.87 | 10.73 | -0.17 | -1.56% | 10.71 | 11.03 | 218588 | 23719.12 | 3.32% |
| 2025-07-22 | 10.60 | 10.90 | 0.30 | 2.83% | 10.51 | 10.93 | 277083 | 29711.87 | 4.21% |
| 2025-07-21 | 10.52 | 10.60 | 0.04 | 0.38% | 10.46 | 10.60 | 125918 | 13271.19 | 1.91% |
| 2025-07-18 | 10.56 | 10.56 | -0.01 | -0.09% | 10.52 | 10.68 | 116397 | 12324.11 | 1.77% |
| 2025-07-17 | 10.50 | 10.57 | 0.02 | 0.19% | 10.50 | 10.83 | 117339 | 12403.53 | 1.78% |
| 2025-07-16 | 10.35 | 10.55 | 0.13 | 1.25% | 10.34 | 10.64 | 139863 | 14692.28 | 2.13% |
| 2025-07-15 | 10.67 | 10.42 | -0.45 | -4.14% | 10.37 | 10.69 | 264570 | 27747.04 | 4.02% |
| 2025-07-14 | 10.95 | 10.87 | -0.17 | -1.54% | 10.83 | 10.99 | 204275 | 22261.98 | 3.11% |
| 2025-07-11 | 10.73 | 11.04 | 0.30 | 2.79% | 10.66 | 11.27 | 406369 | 44732.87 | 6.18% |
| 2025-07-10 | 10.57 | 10.74 | 0.10 | 0.94% | 10.53 | 10.75 | 165396 | 17620.29 | 2.51% |
| 2025-07-09 | 10.60 | 10.64 | 0.05 | 0.47% | 10.55 | 10.86 | 190492 | 20399.03 | 2.90% |
| 2025-07-08 | 10.47 | 10.59 | 0.08 | 0.76% | 10.44 | 10.59 | 118419 | 12462.41 | 1.80% |
| 2025-07-07 | 10.53 | 10.51 | -0.03 | -0.28% | 10.48 | 10.61 | 89349 | 9397.41 | 1.36% |
| 2025-07-04 | 10.65 | 10.54 | -0.19 | -1.77% | 10.53 | 10.71 | 145243 | 15394.58 | 2.21% |
| 2025-07-03 | 10.71 | 10.73 | -0.09 | -0.83% | 10.70 | 10.99 | 232239 | 25153.86 | 3.53% |
| 2025-07-02 | 10.68 | 10.82 | 0.14 | 1.31% | 10.66 | 10.93 | 234928 | 25425.30 | 3.57% |
| 2025-07-01 | 10.72 | 10.68 | -0.12 | -1.11% | 10.63 | 10.81 | 133593 | 14285.59 | 2.03% |
| 2025-06-30 | 10.50 | 10.80 | 0.26 | 2.47% | 10.47 | 10.99 | 278612 | 29877.29 | 4.24% |
| 2025-06-27 | 10.61 | 10.54 | -0.18 | -1.68% | 10.53 | 10.69 | 176082 | 18641.76 | 2.68% |
| 2025-06-26 | 10.68 | 10.72 | 0.03 | 0.28% | 10.60 | 10.96 | 239214 | 25813.50 | 3.64% |
| 2025-06-25 | 10.85 | 10.69 | -0.20 | -1.84% | 10.52 | 10.89 | 285865 | 30424.77 | 4.35% |
| 2025-06-24 | 10.89 | 10.89 | -0.07 | -0.64% | 10.78 | 11.08 | 290095 | 31507.14 | 4.41% |
| 2025-06-23 | 10.72 | 10.96 | -0.04 | -0.36% | 10.58 | 10.97 | 306604 | 33134.68 | 4.66% |
| 2025-06-20 | 10.41 | 11.00 | 0.59 | 5.67% | 10.31 | 11.29 | 539451 | 58905.71 | 8.20% |
| 2025-06-19 | 10.25 | 10.41 | -0.12 | -1.14% | 10.18 | 10.62 | 283354 | 29255.17 | 4.31% |
| 2025-06-18 | 10.21 | 10.53 | 0.45 | 4.46% | 10.20 | 11.09 | 406872 | 43273.57 | 6.19% |
| 2025-06-17 | 9.99 | 10.08 | 0.08 | 0.80% | 9.93 | 10.15 | 74702 | 7492.32 | 1.14% |
| 2025-06-16 | 10.00 | 10.00 | -0.02 | -0.20% | 9.85 | 10.01 | 76994 | 7646.30 | 1.17% |
| 2025-06-13 | 9.92 | 10.02 | 0.05 | 0.50% | 9.77 | 10.15 | 146161 | 14550.53 | 2.22% |
| 2025-06-12 | 10.01 | 9.97 | -0.10 | -0.99% | 9.94 | 10.05 | 82128 | 8193.54 | 1.25% |
| 2025-06-11 | 10.03 | 10.07 | 0.04 | 0.40% | 10.03 | 10.12 | 56525 | 5693.58 | 0.86% |
| 2025-06-10 | 10.17 | 10.03 | -0.14 | -1.38% | 9.95 | 10.17 | 97409 | 9791.61 | 1.48% |
| 2025-06-09 | 10.18 | 10.17 | 0.02 | 0.20% | 10.11 | 10.19 | 67916 | 6894.28 | 1.03% |
| 2025-06-06 | 10.19 | 10.15 | -0.07 | -0.68% | 10.12 | 10.29 | 57012 | 5805.14 | 0.87% |
| 2025-06-05 | 10.18 | 10.22 | 0.07 | 0.69% | 10.14 | 10.32 | 88076 | 8998.92 | 1.34% |
| 2025-06-04 | 10.07 | 10.15 | 0.06 | 0.59% | 10.07 | 10.16 | 47465 | 4805.52 | 0.72% |
| 2025-06-03 | 10.06 | 10.09 | -0.04 | -0.39% | 10.05 | 10.13 | 58074 | 5857.30 | 0.88% |
| 2025-05-30 | 10.23 | 10.13 | -0.17 | -1.65% | 10.12 | 10.28 | 84122 | 8550.61 | 1.28% |
| 2025-05-29 | 10.29 | 10.30 | -0.01 | -0.10% | 10.11 | 10.33 | 96136 | 9854.83 | 1.46% |
| 2025-05-28 | 10.47 | 10.31 | -0.25 | -2.37% | 10.25 | 10.55 | 138687 | 14337.54 | 2.11% |
| 2025-05-27 | 10.43 | 10.56 | 0.13 | 1.25% | 10.37 | 10.71 | 220863 | 23376.38 | 3.36% |
| 2025-05-26 | 10.10 | 10.43 | 0.28 | 2.76% | 10.05 | 10.78 | 211697 | 22134.84 | 3.22% |
| 2025-05-23 | 10.29 | 10.15 | -0.19 | -1.84% | 10.14 | 10.55 | 165571 | 17158.91 | 2.52% |
| 2025-05-22 | 10.14 | 10.34 | 0.19 | 1.87% | 10.04 | 10.65 | 198294 | 20556.03 | 3.01% |
| 2025-05-21 | 10.18 | 10.15 | -0.05 | -0.49% | 10.13 | 10.21 | 45017 | 4574.95 | 0.68% |
| 2025-05-20 | 10.18 | 10.20 | 0.04 | 0.39% | 10.10 | 10.31 | 74447 | 7585.55 | 1.13% |
| 2025-05-19 | 10.01 | 10.16 | 0.12 | 1.20% | 9.96 | 10.17 | 57449 | 5802.08 | 0.87% |
| 2025-05-16 | 10.12 | 10.04 | -0.08 | -0.79% | 10.03 | 10.14 | 45133 | 4545.51 | 0.69% |
| 2025-05-15 | 10.21 | 10.12 | -0.15 | -1.46% | 10.11 | 10.25 | 55402 | 5636.67 | 0.84% |
| 2025-05-14 | 10.17 | 10.27 | 0.07 | 0.69% | 10.10 | 10.37 | 94945 | 9717.11 | 1.44% |
| 2025-05-13 | 10.19 | 10.20 | 0.05 | 0.49% | 10.16 | 10.28 | 57334 | 5854.21 | 0.87% |
| 2025-05-12 | 10.19 | 10.15 | 0.02 | 0.20% | 10.10 | 10.20 | 46652 | 4732.29 | 0.71% |
| 2025-05-09 | 10.31 | 10.13 | -0.14 | -1.36% | 10.12 | 10.31 | 58621 | 5969.31 | 0.89% |
| 2025-05-08 | 10.06 | 10.27 | 0.18 | 1.78% | 10.03 | 10.27 | 81588 | 8307.22 | 1.24% |
| 2025-05-07 | 10.16 | 10.09 | 0.02 | 0.20% | 10.03 | 10.23 | 68826 | 6953.99 | 1.05% |
| 2025-05-06 | 9.86 | 10.07 | 0.20 | 2.03% | 9.84 | 10.07 | 74767 | 7480.56 | 1.14% |
| 2025-04-30 | 9.77 | 9.87 | 0.10 | 1.02% | 9.76 | 9.94 | 61234 | 6055.48 | 0.93% |
| 2025-04-29 | 9.70 | 9.77 | -0.09 | -0.91% | 9.51 | 9.81 | 103842 | 10056.93 | 1.58% |
| 2025-04-28 | 10.12 | 9.86 | -0.26 | -2.57% | 9.86 | 10.12 | 95827 | 9524.50 | 1.46% |
| 2025-04-25 | 10.08 | 10.12 | 0.03 | 0.30% | 10.05 | 10.22 | 55548 | 5643.87 | 0.84% |
| 2025-04-24 | 10.24 | 10.09 | -0.13 | -1.27% | 10.08 | 10.24 | 62310 | 6311.20 | 0.95% |
| 2025-04-23 | 10.34 | 10.22 | -0.08 | -0.78% | 10.16 | 10.35 | 76648 | 7828.98 | 1.17% |
| 2025-04-22 | 10.27 | 10.30 | 0.03 | 0.29% | 10.23 | 10.35 | 64814 | 6674.15 | 0.99% |
| 2025-04-21 | 10.25 | 10.27 | 0.01 | 0.10% | 10.20 | 10.29 | 43518 | 4462.57 | 0.66% |
| 2025-04-18 | 10.35 | 10.26 | -0.14 | -1.35% | 10.19 | 10.42 | 52476 | 5390.34 | 0.80% |
| 2025-04-17 | 10.36 | 10.40 | 0.04 | 0.39% | 10.29 | 10.47 | 52361 | 5455.59 | 0.80% |
| 2025-04-16 | 10.35 | 10.36 | -0.06 | -0.58% | 10.12 | 10.42 | 67299 | 6930.11 | 1.02% |
| 2025-04-15 | 10.53 | 10.42 | -0.12 | -1.14% | 10.37 | 10.53 | 61705 | 6430.53 | 0.94% |
| 2025-04-14 | 10.49 | 10.54 | 0.12 | 1.15% | 10.45 | 10.59 | 71532 | 7531.55 | 1.09% |
| 2025-04-11 | 10.47 | 10.42 | -0.13 | -1.23% | 10.36 | 10.54 | 87495 | 9141.80 | 1.33% |
| 2025-04-10 | 10.45 | 10.55 | 0.17 | 1.64% | 10.31 | 10.60 | 116709 | 12268.03 | 1.77% |
| 2025-04-09 | 10.09 | 10.38 | 0.15 | 1.47% | 9.77 | 10.45 | 143498 | 14540.71 | 2.18% |
| 2025-04-08 | 10.01 | 10.23 | 0.10 | 0.99% | 9.98 | 10.34 | 115426 | 11741.36 | 1.75% |
上证大盘股票行情在线 K线走势图
