金种子酒（600199）历史行情
以下为金种子酒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.980 | 7.060 | 7.070 | 6.810 | 0.130 | 1.876% | 14.85万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.960 | 6.930 | 7.020 | 6.890 | -0.070 | -1.000% | 12.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 1,684.63万 | 1.18亿 | 2.561% |
| 2026-10-06 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 1,684.63万 | 1.18亿 | 2.561% |
| 2026-10-05 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 1,684.63万 | 1.18亿 | 2.561% |
| 2026-10-02 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 1,684.63万 | 1.18亿 | 2.561% |
| 2026-10-01 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 1,684.63万 | 1.18亿 | 2.561% |
| 2026-09-30 | 7.020 | 7.000 | 7.140 | 6.840 | 0.110 | 1.597% | 16.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.770 | 6.890 | 6.970 | 6.770 | 0.060 | 0.878% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.940 | 6.830 | 7.350 | 6.800 | -0.110 | -1.585% | 22.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.210 | 6.940 | 7.310 | 6.930 | -0.320 | -4.408% | 2,362.70万 | 1.67亿 | 3.592% |
| 2026-09-24 | 7.210 | 6.940 | 7.310 | 6.930 | -0.320 | -4.408% | 23.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.300 | 7.260 | 7.690 | 7.240 | -0.080 | -1.090% | 34.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.250 | 7.340 | 7.450 | 7.200 | 0.020 | 0.273% | 19.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.990 | 7.320 | 7.400 | 6.960 | 0.310 | 4.422% | 22.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.880 | 7.010 | 7.040 | 6.860 | 0.140 | 2.038% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.890 | 6.870 | 6.930 | 6.820 | -0.070 | -1.009% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.880 | 6.940 | 7.000 | 6.780 | 0.040 | 0.580% | 10.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.060 | 6.900 | 7.090 | 6.900 | -0.130 | -1.849% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.030 | 7.030 | 7.110 | 6.990 | -0.040 | -0.566% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.220 | 7.070 | 7.280 | 7.060 | -0.210 | -2.885% | 16.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.560 | 7.280 | 7.660 | 7.250 | -0.310 | -4.084% | 23.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.520 | 7.590 | 7.720 | 7.490 | -0.020 | -0.263% | 25.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.420 | 7.610 | 7.640 | 7.390 | 0.140 | 1.874% | 28.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.430 | 7.470 | 7.560 | 7.390 | -0.060 | -0.797% | 23.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.330 | 7.530 | 7.640 | 7.190 | 0.220 | 3.010% | 37.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.410 | 7.310 | 7.600 | 7.280 | 0.000 | 0.000% | 28.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.330 | 7.310 | 7.630 | 7.270 | -0.110 | -1.482% | 25.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.110 | 7.420 | 7.590 | 7.100 | 0.310 | 4.360% | 39.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.230 | 7.110 | 7.270 | 7.040 | -0.130 | -1.796% | 18.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.000 | 7.240 | 7.280 | 6.960 | 0.200 | 2.841% | 28.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.100 | 7.040 | 7.120 | 6.960 | -0.150 | -2.086% | 21.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.090 | 7.190 | 7.520 | 7.050 | 0.160 | 2.276% | 31.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.900 | 7.030 | 7.070 | 6.900 | 0.110 | 1.590% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.010 | 6.920 | 7.140 | 6.880 | -0.060 | -0.860% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.140 | 6.980 | 7.140 | 6.920 | -0.160 | -2.241% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.100 | 7.140 | 7.220 | 7.050 | 0.040 | 0.563% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.500 | 7.100 | 7.650 | 7.100 | -0.360 | -4.826% | 25.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.450 | 7.460 | 7.590 | 7.350 | -0.010 | -0.134% | 17.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.610 | 7.470 | 7.680 | 7.380 | -0.210 | -2.734% | 22.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.910 | 7.680 | 7.910 | 7.620 | -0.210 | -2.662% | 26.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.890 | 7.890 | 8.120 | 7.880 | -0.080 | -1.004% | 33.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.830 | 7.970 | 8.050 | 7.740 | 0.100 | 1.271% | 34.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.980 | 7.870 | 8.070 | 7.820 | -0.220 | -2.719% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.000 | 8.090 | 8.280 | 7.980 | 0.030 | 0.372% | 51.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.060 | 8.060 | 8.100 | 7.670 | -0.070 | -0.861% | 59.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.930 | 8.130 | 8.590 | 7.760 | 0.310 | 3.964% | 72.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.830 | 7.820 | 7.870 | 7.700 | -0.030 | -0.382% | 28.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.800 | 7.850 | 7.960 | 7.750 | -0.050 | -0.633% | 32.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.760 | 7.900 | 8.070 | 7.600 | 0.050 | 0.637% | 39.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.270 | 7.850 | 7.970 | 7.270 | -0.230 | -2.847% | 69.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.500 | 8.080 | 8.270 | 7.500 | 0.560 | 7.447% | 84.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.450 | 7.520 | 7.880 | 7.450 | 0.050 | 0.669% | 66.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.740 | 7.470 | 7.470 | 6.740 | 0.680 | 10.015% | 37.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.620 | 6.790 | 6.870 | 6.580 | 0.100 | 1.495% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.040 | 6.690 | 7.090 | 6.670 | -0.400 | -5.642% | 21.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.050 | 7.090 | 7.130 | 6.970 | -0.110 | -1.528% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.790 | 7.200 | 7.390 | 6.780 | 0.270 | 3.896% | 35.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.050 | 6.930 | 7.070 | 6.700 | -0.230 | -3.212% | 37.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.150 | 7.160 | 7.360 | 6.920 | 0.150 | 2.140% | 42.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.190 | 7.010 | 7.390 | 7.000 | -0.280 | -3.841% | 38.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.990 | 7.290 | 7.410 | 6.990 | 0.350 | 5.043% | 60.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.200 | 6.940 | 6.940 | 6.160 | 0.630 | 9.984% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.240 | 6.310 | 6.330 | 6.200 | 0.040 | 0.638% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.410 | 6.270 | 6.430 | 6.250 | -0.190 | -2.941% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.120 | 6.460 | 6.610 | 6.030 | 0.310 | 5.041% | 25.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.090 | 6.150 | 6.200 | 6.010 | -0.010 | -0.162% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.340 | 6.160 | 6.340 | 6.000 | -0.060 | -0.965% | 16.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.530 | 6.220 | 6.610 | 6.210 | -0.390 | -5.900% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.660 | 6.610 | 6.810 | 6.510 | 0.010 | 0.152% | 17.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.560 | 6.600 | 6.850 | 6.550 | 0.100 | 1.538% | 23.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.690 | 6.500 | 6.920 | 6.500 | -0.220 | -3.274% | 28.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.070 | 6.720 | 6.720 | 6.060 | 0.610 | 9.984% | 28.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.260 | 6.110 | 6.320 | 6.030 | -0.190 | -3.016% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.160 | 6.300 | 6.450 | 6.090 | 0.050 | 0.800% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.540 | 6.250 | 6.620 | 6.250 | -0.350 | -5.303% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.450 | 6.600 | 6.770 | 6.390 | 0.080 | 1.227% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.760 | 6.520 | 6.800 | 6.500 | -0.270 | -3.976% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.840 | 6.790 | 7.030 | 6.760 | -0.050 | -0.731% | 15.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.670 | 6.840 | 6.930 | 6.520 | 0.120 | 1.786% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.440 | 6.720 | 6.900 | 6.360 | 0.190 | 2.910% | 20.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.750 | 6.530 | 6.780 | 6.470 | -0.240 | -3.545% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.810 | 6.770 | 6.830 | 6.680 | -0.090 | -1.312% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.800 | 6.860 | 6.900 | 6.750 | 0.060 | 0.882% | 10.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.660 | 6.800 | 6.900 | 6.650 | 0.130 | 1.949% | 13.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.900 | 6.670 | 6.900 | 6.600 | -0.210 | -3.052% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.880 | 6.880 | 6.990 | 6.820 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.060 | 6.880 | 7.080 | 6.790 | -0.190 | -2.687% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.370 | 7.070 | 7.450 | 7.030 | -0.280 | -3.810% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.350 | 7.620 | 7.320 | -0.110 | -1.475% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.900 | 7.460 | 8.010 | 7.380 | -0.510 | -6.399% | 26.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.120 | 7.970 | 8.150 | 7.850 | -0.210 | -2.567% | 22.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.440 | 8.180 | 8.560 | 8.180 | -0.290 | -3.424% | 22.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.300 | 8.470 | 8.510 | 8.120 | -0.080 | -0.936% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.240 | 8.550 | 8.800 | 8.210 | 0.160 | 1.907% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.900 | 8.390 | 8.930 | 8.250 | -0.730 | -8.004% | 43.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 9.120 | 9.400 | 8.550 | 0.370 | 4.229% | 60.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.460 | 8.750 | 9.000 | 8.420 | 0.130 | 1.508% | 42.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.120 | 8.620 | 8.820 | 8.110 | 0.400 | 4.866% | 39.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.340 | 8.220 | 8.360 | 8.140 | -0.260 | -3.066% | 21.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.070 | 8.480 | 8.650 | 8.010 | 0.340 | 4.177% | 30.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.910 | 8.140 | 8.190 | 7.860 | 0.170 | 2.133% | 20.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.930 | 7.970 | 8.080 | 7.900 | 0.040 | 0.504% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.910 | 7.930 | 7.960 | 7.860 | -0.050 | -0.627% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.120 | 7.980 | 8.150 | 7.920 | -0.250 | -3.038% | 19.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.850 | 8.230 | 8.640 | 7.820 | 0.380 | 4.841% | 35.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.900 | 7.850 | 7.930 | 7.820 | -0.040 | -0.507% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.030 | 7.890 | 8.050 | 7.880 | -0.160 | -1.988% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.980 | 8.050 | 8.060 | 7.930 | 0.060 | 0.751% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.950 | 7.990 | 8.010 | 7.910 | 0.050 | 0.630% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.930 | 7.940 | 8.030 | 7.920 | 0.020 | 0.253% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.920 | 7.920 | 7.950 | 7.880 | -0.020 | -0.252% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.960 | 7.940 | 8.020 | 7.940 | -0.030 | -0.376% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.920 | 7.970 | 8.030 | 7.890 | 0.050 | 0.631% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.860 | 7.920 | 7.970 | 7.850 | 0.010 | 0.126% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.030 | 7.910 | 8.050 | 7.870 | -0.160 | -1.983% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.180 | 8.070 | 8.210 | 8.030 | -0.160 | -1.944% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.990 | 8.230 | 8.460 | 7.990 | 0.230 | 2.875% | 21.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.020 | 8.000 | 8.020 | 7.970 | -0.020 | -0.249% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.110 | 8.020 | 8.180 | 8.010 | -0.090 | -1.110% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.040 | 8.110 | 8.110 | 8.010 | 0.050 | 0.620% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.060 | 8.060 | 8.070 | 7.950 | -0.030 | -0.371% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.060 | 8.090 | 8.100 | 8.020 | 0.020 | 0.248% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.110 | 8.070 | 8.150 | 8.050 | -0.070 | -0.860% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.060 | 8.140 | 8.140 | 7.990 | 0.100 | 1.244% | 8.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.000 | 8.040 | 8.040 | 7.950 | 0.000 | 0.000% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.970 | 8.050 | 8.080 | 7.970 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.050 | 7.980 | 8.080 | 7.970 | 0.000 | 0.000% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.010 | 8.120 | 8.130 | 8.000 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.930 | 7.950 | 7.970 | 7.870 | 0.000 | 0.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.200 | 7.930 | 8.200 | 7.880 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.210 | 8.210 | 8.320 | 8.190 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.200 | 8.260 | 8.430 | 8.110 | 0.000 | 0.000% | 12.34万 | 0.00亿 | 0.000% |