金种子酒 (600199) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-08	10.01	10.23	0.10	0.99%	9.98	10.34	115426	11741	1.75%
2025-04-07	10.90	10.13	-1.12	-9.96%	10.13	10.93	143211	14864	2.18%
2025-04-03	11.11	11.25	0.07	0.63%	11.09	11.34	51357	5776	0.78%
2025-04-02	11.17	11.18	0.00	0.00%	11.13	11.27	37785	4230	0.57%
2025-04-01	11.11	11.18	0.10	0.90%	11.11	11.25	42315	4733	0.64%
2025-03-31	11.27	11.08	-0.18	-1.60%	11.05	11.29	59576	6631	0.91%
2025-03-28	11.39	11.26	-0.16	-1.40%	11.24	11.47	66782	7555	1.02%
2025-03-27	11.48	11.42	-0.07	-0.61%	11.35	11.49	48431	5530	0.74%
2025-03-26	11.56	11.49	-0.06	-0.52%	11.45	11.57	55950	6428	0.85%
2025-03-25	11.41	11.55	0.15	1.32%	11.36	11.56	66517	7624	1.01%
2025-03-24	11.53	11.40	-0.11	-0.96%	11.28	11.56	92176	10495	1.40%
2025-03-21	11.58	11.51	-0.09	-0.78%	11.46	11.73	82014	9476	1.25%
2025-03-20	11.70	11.60	-0.11	-0.94%	11.60	11.72	78335	9119	1.19%
2025-03-19	11.80	11.71	-0.03	-0.26%	11.67	11.82	79205	9279	1.20%
2025-03-18	11.84	11.74	-0.10	-0.84%	11.68	11.88	111214	13050	1.69%
2025-03-17	11.95	11.84	-0.09	-0.75%	11.80	12.04	185973	22094	2.83%
2025-03-14	11.48	11.93	0.45	3.92%	11.46	12.09	336722	39927	5.12%
2025-03-13	11.59	11.48	-0.10	-0.86%	11.45	11.67	96672	11160	1.47%
2025-03-12	11.61	11.58	-0.06	-0.52%	11.55	11.73	91114	10569	1.39%
2025-03-11	11.50	11.64	0.07	0.61%	11.43	11.65	95828	11090	1.46%
2025-03-10	11.54	11.57	-0.03	-0.26%	11.50	11.60	69707	8036	1.06%
2025-03-07	11.69	11.60	-0.08	-0.68%	11.52	11.75	112754	13097	1.71%
2025-03-06	11.55	11.68	0.11	0.95%	11.54	11.70	128980	14979	1.96%
2025-03-05	11.59	11.57	-0.05	-0.43%	11.43	11.62	79506	9142	1.21%
2025-03-04	11.65	11.62	-0.09	-0.77%	11.43	11.65	125469	14446	1.91%
2025-03-03	11.80	11.71	-0.17	-1.43%	11.64	12.05	175523	20777	2.67%
2025-02-28	12.02	11.88	-0.19	-1.57%	11.86	12.35	268557	32642	4.08%
2025-02-27	12.01	12.07	0.06	0.50%	11.93	12.22	191970	23189	2.92%
2025-02-26	11.91	12.01	0.15	1.26%	11.78	12.04	134279	15976	2.04%
2025-02-25	11.91	11.86	-0.16	-1.33%	11.80	11.99	128098	15225	1.95%
2025-02-24	11.70	12.02	0.08	0.67%	11.70	12.30	244790	29556	3.72%
2025-02-21	11.56	11.94	0.40	3.47%	11.46	12.54	293321	35004	4.46%
2025-02-20	11.65	11.54	-0.13	-1.11%	11.50	11.72	109944	12724	1.67%
2025-02-19	11.54	11.67	0.02	0.17%	11.47	11.81	161883	18810	2.46%
2025-02-18	12.00	11.65	-0.30	-2.51%	11.64	12.00	134290	15856	2.04%
2025-02-17	11.94	11.95	0.03	0.25%	11.77	12.08	137895	16463	2.10%
2025-02-14	12.01	11.92	-0.34	-2.77%	11.85	12.07	216409	25793	3.29%
2025-02-13	11.63	12.26	0.65	5.60%	11.59	12.54	393378	47920	5.98%
2025-02-12	11.56	11.61	0.05	0.43%	11.36	11.61	117731	13535	1.79%
2025-02-11	11.86	11.56	-0.25	-2.12%	11.54	11.89	106758	12387	1.62%
2025-02-10	11.53	11.81	0.30	2.61%	11.45	11.86	155574	18133	2.37%
2025-02-07	11.40	11.51	0.13	1.14%	11.31	11.58	143622	16473	2.18%
2025-02-06	11.17	11.38	0.21	1.88%	11.11	11.38	93983	10598	1.43%
2025-02-05	11.13	11.17	0.12	1.09%	10.98	11.18	84386	9364	1.28%
2025-01-27	11.25	11.05	-0.20	-1.78%	11.01	11.38	91142	10159	1.39%
2025-01-24	11.41	11.25	-0.16	-1.40%	11.10	11.41	126706	14213	1.93%
2025-01-23	11.54	11.41	0.00	0.00%	11.41	11.69	81029	9358	1.23%
2025-01-22	11.64	11.41	-0.27	-2.31%	11.39	11.64	71158	8169	1.08%
2025-01-21	11.89	11.68	-0.17	-1.43%	11.61	11.97	74135	8663	1.13%
2025-01-20	11.90	11.85	0.03	0.25%	11.75	11.97	86653	10295	1.32%
2025-01-17	11.77	11.82	-0.19	-1.58%	11.69	12.08	104406	12413	1.59%
2025-01-16	12.05	12.01	0.02	0.17%	11.88	12.25	80153	9665	1.22%
2025-01-15	11.90	11.99	0.04	0.33%	11.88	12.11	89435	10728	1.36%
2025-01-14	11.60	11.95	0.39	3.37%	11.60	11.97	115633	13695	1.76%
2025-01-13	11.30	11.56	0.06	0.52%	11.30	11.58	68898	7894	1.05%
2025-01-10	11.75	11.50	-0.25	-2.13%	11.50	11.87	83046	9702	1.26%
2025-01-09	11.69	11.75	0.04	0.34%	11.59	11.88	76743	9033	1.17%
2025-01-08	11.80	11.71	-0.16	-1.35%	11.41	11.94	112861	13184	1.72%
2025-01-07	11.63	11.87	0.24	2.06%	11.59	11.88	90989	10658	1.38%
2025-01-06	11.76	11.63	-0.51	-4.20%	11.45	12.02	150630	17630	2.29%
2025-01-03	12.89	12.14	-0.76	-5.89%	12.10	12.95	172388	21389	2.62%
2025-01-02	13.12	12.90	-0.40	-3.01%	12.68	13.29	154986	20221	2.36%
2024-12-31	13.17	13.30	0.08	0.61%	13.13	13.70	184635	24852	2.81%
2024-12-30	13.41	13.22	-0.20	-1.49%	13.15	13.41	91869	12171	1.40%