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 |
|---|
| 2026-02-03 | 10.51 | 10.71 | -0.27 | -2.46% | 10.44 | 11.05 | 599908 | 64061.27 | 9.12% |
| 2026-02-02 | 9.96 | 10.98 | 0.54 | 5.17% | 9.96 | 11.30 | 850043 | 91628.32 | 12.92% |
| 2026-01-30 | 10.58 | 10.44 | 0.14 | 1.36% | 10.33 | 11.18 | 978400 | 104816.16 | 14.87% |
| 2026-01-29 | 9.30 | 10.30 | 0.94 | 10.04% | 9.26 | 10.30 | 584503 | 58278.96 | 8.89% |
| 2026-01-28 | 9.25 | 9.36 | 0.12 | 1.30% | 9.18 | 9.49 | 136133 | 12691.19 | 2.07% |
| 2026-01-27 | 9.38 | 9.24 | -0.14 | -1.49% | 9.22 | 9.39 | 80372 | 7448.08 | 1.22% |
| 2026-01-26 | 9.43 | 9.38 | -0.07 | -0.74% | 9.28 | 9.44 | 112106 | 10463.86 | 1.70% |
| 2026-01-23 | 9.42 | 9.45 | 0.02 | 0.21% | 9.39 | 9.45 | 69443 | 6543.66 | 1.06% |
| 2026-01-22 | 9.41 | 9.43 | 0.01 | 0.11% | 9.35 | 9.45 | 61938 | 5827.53 | 0.94% |
| 2026-01-21 | 9.60 | 9.42 | -0.18 | -1.88% | 9.39 | 9.61 | 134930 | 12772.68 | 2.05% |
| 2026-01-20 | 9.58 | 9.60 | 0.02 | 0.21% | 9.56 | 9.63 | 61781 | 5928.65 | 0.94% |
| 2026-01-19 | 9.56 | 9.58 | 0.02 | 0.21% | 9.51 | 9.58 | 55613 | 5317.29 | 0.85% |
| 2026-01-16 | 9.65 | 9.56 | -0.08 | -0.83% | 9.55 | 9.66 | 84304 | 8078.90 | 1.28% |
| 2026-01-15 | 9.69 | 9.64 | -0.05 | -0.52% | 9.64 | 9.72 | 78601 | 7600.19 | 1.19% |
| 2026-01-14 | 9.70 | 9.69 | -0.03 | -0.31% | 9.68 | 9.77 | 126300 | 12271.85 | 1.92% |
| 2026-01-13 | 9.83 | 9.72 | -0.11 | -1.12% | 9.70 | 9.83 | 119549 | 11669.16 | 1.82% |
| 2026-01-12 | 9.77 | 9.83 | 0.06 | 0.61% | 9.75 | 9.84 | 148587 | 14572.09 | 2.26% |
| 2026-01-09 | 9.77 | 9.77 | 0.02 | 0.21% | 9.72 | 9.83 | 88453 | 8641.15 | 1.34% |
| 2026-01-08 | 9.75 | 9.75 | -0.01 | -0.10% | 9.68 | 9.78 | 79155 | 7698.40 | 1.20% |
| 2026-01-07 | 9.81 | 9.76 | -0.04 | -0.41% | 9.75 | 9.82 | 69551 | 6799.06 | 1.06% |
| 2026-01-06 | 9.77 | 9.80 | 0.03 | 0.31% | 9.73 | 9.80 | 83845 | 8191.26 | 1.27% |
| 2026-01-05 | 9.68 | 9.77 | 0.09 | 0.93% | 9.67 | 9.77 | 60298 | 5866.39 | 0.92% |
| 2025-12-31 | 9.70 | 9.68 | -0.05 | -0.51% | 9.66 | 9.74 | 57995 | 5615.18 | 0.88% |
| 2025-12-30 | 9.78 | 9.73 | -0.06 | -0.61% | 9.71 | 9.80 | 48652 | 4738.89 | 0.74% |
| 2025-12-29 | 9.83 | 9.79 | -0.04 | -0.41% | 9.77 | 9.86 | 49116 | 4814.82 | 0.75% |
| 2025-12-26 | 9.86 | 9.83 | -0.10 | -1.01% | 9.82 | 9.90 | 69661 | 6861.13 | 1.06% |
| 2025-12-25 | 9.77 | 9.93 | 0.12 | 1.22% | 9.77 | 10.06 | 110051 | 10925.35 | 1.67% |
| 2025-12-24 | 9.78 | 9.81 | 0.02 | 0.20% | 9.71 | 9.81 | 45871 | 4479.86 | 0.70% |
| 2025-12-23 | 9.91 | 9.79 | -0.12 | -1.21% | 9.78 | 9.91 | 66098 | 6487.06 | 1.00% |
| 2025-12-22 | 9.95 | 9.91 | -0.03 | -0.30% | 9.86 | 9.96 | 60038 | 5947.04 | 0.91% |
| 2025-12-19 | 9.82 | 9.94 | 0.03 | 0.30% | 9.82 | 9.97 | 67820 | 6720.42 | 1.03% |
| 2025-12-18 | 9.87 | 9.91 | -0.01 | -0.10% | 9.84 | 9.95 | 50513 | 5000.43 | 0.77% |
| 2025-12-17 | 9.99 | 9.92 | -0.08 | -0.80% | 9.79 | 10.00 | 94975 | 9374.48 | 1.44% |
| 2025-12-16 | 10.00 | 10.00 | -0.13 | -1.28% | 9.93 | 10.10 | 110524 | 11053.79 | 1.68% |
| 2025-12-15 | 9.85 | 10.13 | 0.40 | 4.11% | 9.83 | 10.18 | 235427 | 23715.81 | 3.58% |
| 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% |
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
