金枫酒业（600616）历史行情
以下为金枫酒业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.560 | 4.590 | 4.620 | 4.520 | 0.060 | 1.325% | 822.30万 | 0.38亿 | 1.229% |
| 2026-10-15 | 4.650 | 4.530 | 4.700 | 4.500 | -0.160 | -3.412% | 12.30万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.830 | 4.690 | 4.890 | 4.670 | -0.180 | -3.696% | 16.34万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.870 | 4.870 | 4.890 | 4.700 | -0.010 | -0.205% | 20.77万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.130 | 4.880 | 5.200 | 4.850 | -0.270 | -5.243% | 22.63万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.270 | 5.150 | 5.300 | 4.910 | -0.030 | -0.579% | 31.09万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.080 | 5.180 | 5.360 | 5.060 | -0.090 | -1.708% | 34.82万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 5,079.73万 | 2.68亿 | 7.593% |
| 2026-10-06 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 5,079.73万 | 2.68亿 | 7.593% |
| 2026-10-05 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 5,079.73万 | 2.68亿 | 7.593% |
| 2026-10-02 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 5,079.73万 | 2.68亿 | 7.593% |
| 2026-10-01 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 5,079.73万 | 2.68亿 | 7.593% |
| 2026-09-30 | 5.050 | 5.270 | 5.430 | 5.030 | 0.250 | 4.980% | 50.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.020 | 5.260 | 4.930 | -0.170 | -3.276% | 55.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.190 | 5.550 | 5.090 | 0.080 | 1.566% | 72.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.240 | 5.110 | 5.420 | 5.050 | -0.270 | -5.019% | 8,178.38万 | 4.26亿 | 12.225% |
| 2026-09-24 | 5.240 | 5.110 | 5.420 | 5.050 | -0.270 | -5.019% | 81.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.180 | 5.380 | 5.730 | 5.160 | 0.170 | 3.263% | 119.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.020 | 5.210 | 5.600 | 4.950 | 0.110 | 2.157% | 64.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.000 | 5.100 | 5.110 | 4.860 | 0.200 | 4.082% | 41.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.700 | 4.900 | 5.110 | 4.640 | 0.230 | 4.925% | 57.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.730 | 4.670 | 4.790 | 4.600 | -0.210 | -4.303% | 59.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.400 | 4.880 | 4.880 | 4.350 | 0.440 | 9.910% | 55.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.530 | 4.440 | 4.610 | 4.410 | -0.060 | -1.333% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.470 | 4.500 | 4.520 | 4.420 | 0.020 | 0.446% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.580 | 4.480 | 4.590 | 4.420 | -0.150 | -3.240% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.760 | 4.630 | 4.800 | 4.590 | -0.130 | -2.731% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.600 | 4.760 | 4.880 | 4.600 | 0.140 | 3.030% | 29.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.520 | 4.620 | 4.650 | 4.520 | 0.090 | 1.987% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.570 | 4.530 | 4.660 | 4.520 | -0.090 | -1.948% | 30.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.370 | 4.620 | 4.810 | 4.350 | 0.250 | 5.721% | 40.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.420 | 4.370 | 4.470 | 4.350 | -0.050 | -1.131% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.450 | 4.420 | 4.500 | 4.390 | -0.040 | -0.897% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.320 | 4.460 | 4.490 | 4.320 | 0.130 | 3.002% | 9.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.360 | 4.330 | 4.370 | 4.310 | -0.040 | -0.915% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.320 | 4.370 | 4.390 | 4.310 | 0.040 | 0.924% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.390 | 4.330 | 4.420 | 4.310 | -0.070 | -1.591% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.370 | 4.400 | 4.450 | 4.360 | 0.030 | 0.686% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.230 | 4.370 | 4.390 | 4.230 | 0.120 | 2.824% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.230 | 4.250 | 4.290 | 4.210 | 0.020 | 0.473% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.300 | 4.230 | 4.310 | 4.170 | -0.080 | -1.856% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.310 | 4.320 | 4.250 | 0.080 | 1.891% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.320 | 4.230 | 4.370 | 4.230 | -0.100 | -2.309% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.290 | 4.330 | 4.380 | 4.270 | 0.020 | 0.464% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.300 | 4.310 | 4.360 | 4.220 | -0.030 | -0.691% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.350 | 4.340 | 4.410 | 4.280 | -0.010 | -0.230% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.300 | 4.350 | 4.460 | 4.260 | 0.040 | 0.928% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.210 | 4.310 | 4.330 | 4.200 | 0.100 | 2.375% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.250 | 4.210 | 4.270 | 4.190 | -0.030 | -0.708% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.130 | 4.240 | 4.270 | 4.130 | 0.100 | 2.415% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.150 | 4.140 | 4.190 | 4.040 | -0.020 | -0.481% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.140 | 4.160 | 4.170 | 4.090 | 0.030 | 0.726% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.190 | 4.130 | 4.210 | 4.090 | -0.050 | -1.196% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.260 | 4.180 | 4.290 | 4.160 | -0.060 | -1.415% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.170 | 4.240 | 4.240 | 4.150 | 0.070 | 1.679% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 4.170 | 4.170 | 4.070 | 0.060 | 1.460% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.030 | 4.110 | 4.180 | 4.020 | 0.070 | 1.733% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.950 | 4.040 | 4.090 | 3.940 | 0.100 | 2.538% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.860 | 3.940 | 3.950 | 3.830 | 0.080 | 2.073% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.810 | 3.860 | 3.880 | 3.780 | 0.060 | 1.579% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.890 | 3.800 | 3.920 | 3.800 | -0.120 | -3.061% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.880 | 3.920 | 3.930 | 3.830 | 0.040 | 1.031% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.880 | 3.880 | 3.910 | 3.820 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.990 | 3.880 | 4.010 | 3.850 | -0.110 | -2.757% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.000 | 3.990 | 4.120 | 3.930 | -0.030 | -0.746% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.090 | 4.020 | 4.160 | 3.980 | -0.070 | -1.711% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.010 | 4.090 | 4.120 | 4.010 | 0.040 | 0.988% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.980 | 4.050 | 4.100 | 3.960 | 0.050 | 1.250% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.870 | 4.000 | 4.000 | 3.820 | 0.150 | 3.896% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.880 | 3.850 | 3.920 | 3.810 | -0.030 | -0.773% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.780 | 3.880 | 3.950 | 3.740 | 0.100 | 2.646% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.840 | 3.780 | 3.880 | 3.750 | -0.060 | -1.563% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.760 | 3.840 | 3.860 | 3.710 | 0.070 | 1.857% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.930 | 3.770 | 3.940 | 3.760 | -0.160 | -4.071% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.880 | 3.930 | 4.050 | 3.880 | 0.040 | 1.028% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.880 | 3.890 | 3.930 | 3.830 | 0.040 | 1.039% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.830 | 3.850 | 3.960 | 3.810 | 0.020 | 0.522% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 3.830 | 3.890 | 3.670 | 0.130 | 3.514% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.760 | 3.700 | 3.810 | 3.660 | -0.070 | -1.857% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.810 | 3.770 | 3.830 | 3.650 | -0.040 | -1.050% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.900 | 3.810 | 3.900 | 3.790 | -0.110 | -2.806% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.950 | 3.920 | 3.970 | 3.850 | -0.020 | -0.508% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.090 | 3.940 | 4.110 | 3.920 | -0.160 | -3.902% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.100 | 4.200 | 4.020 | 0.070 | 1.737% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.010 | 4.030 | 4.040 | 3.890 | -0.010 | -0.248% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.080 | 4.040 | 4.090 | 3.980 | -0.050 | -1.222% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.200 | 4.090 | 4.200 | 4.070 | -0.110 | -2.619% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.240 | 4.200 | 4.240 | 4.130 | -0.040 | -0.943% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.210 | 4.240 | 4.310 | 4.200 | 0.030 | 0.713% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.150 | 4.210 | 4.220 | 4.130 | 0.070 | 1.691% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.170 | 4.140 | 4.180 | 4.080 | -0.040 | -0.957% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.160 | 4.180 | 4.210 | 4.130 | 0.010 | 0.240% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.220 | 4.170 | 4.250 | 4.110 | -0.050 | -1.185% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.290 | 4.220 | 4.350 | 4.190 | -0.140 | -3.211% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.310 | 4.360 | 4.390 | 4.290 | 0.040 | 0.926% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.430 | 4.320 | 4.450 | 4.270 | -0.110 | -2.483% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.480 | 4.430 | 4.510 | 4.380 | -0.060 | -1.336% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.590 | 4.490 | 4.630 | 4.430 | -0.100 | -2.179% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.460 | 4.590 | 4.590 | 4.410 | 0.130 | 2.915% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.420 | 4.460 | 4.570 | 4.400 | 0.030 | 0.677% | 10.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.480 | 4.430 | 4.520 | 4.360 | -0.060 | -1.336% | 9.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.550 | 4.490 | 4.590 | 4.410 | -0.090 | -1.965% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.590 | 4.580 | 4.690 | 4.510 | -0.050 | -1.080% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.600 | 4.630 | 4.650 | 4.530 | 0.030 | 0.652% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.610 | 4.600 | 4.660 | 4.540 | -0.010 | -0.217% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.700 | 4.610 | 4.790 | 4.590 | -0.100 | -2.123% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.720 | 4.710 | 4.780 | 4.690 | -0.020 | -0.423% | 6.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.670 | 4.730 | 4.750 | 4.650 | 0.060 | 1.285% | 6.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.670 | 4.670 | 4.670 | 4.590 | 0.010 | 0.215% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.790 | 4.660 | 4.790 | 4.630 | -0.110 | -2.306% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.820 | 4.770 | 4.900 | 4.750 | -0.050 | -1.037% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.840 | 4.820 | 4.840 | 4.750 | -0.010 | -0.207% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.940 | 4.830 | 4.940 | 4.810 | -0.080 | -1.629% | 9.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.920 | 4.910 | 4.950 | 4.880 | -0.010 | -0.203% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.880 | 4.920 | 4.950 | 4.870 | 0.040 | 0.820% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.890 | 4.880 | 4.930 | 4.860 | -0.020 | -0.408% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.940 | 4.900 | 4.960 | 4.860 | -0.050 | -1.010% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.010 | 4.950 | 5.010 | 4.900 | -0.040 | -0.802% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.930 | 4.990 | 5.040 | 4.920 | 0.060 | 1.217% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.900 | 4.930 | 4.960 | 4.870 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.890 | 4.930 | 4.940 | 4.780 | 0.030 | 0.612% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.880 | 4.900 | 4.930 | 4.840 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.870 | 4.900 | 4.940 | 4.840 | 0.010 | 0.204% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.910 | 4.890 | 4.910 | 4.850 | -0.020 | -0.407% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.920 | 4.910 | 4.970 | 4.880 | -0.020 | -0.406% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.950 | 4.930 | 4.960 | 4.900 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.010 | 4.960 | 5.020 | 4.920 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.950 | 5.030 | 5.040 | 4.930 | 0.080 | 1.620% | 5.66万 | 0.28亿 | 0.850% |
| 2026-04-15 | 5.010 | 4.950 | 5.010 | 4.940 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.050 | 5.000 | 5.050 | 4.940 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.010 | 5.000 | 5.030 | 4.960 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.010 | 5.030 | 5.070 | 5.000 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.070 | 4.970 | 5.130 | 4.970 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.050 | 5.080 | 5.080 | 5.000 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.850 | 4.990 | 4.990 | 4.840 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.030 | 4.850 | 5.070 | 4.840 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.100 | 5.030 | 5.120 | 5.010 | 0.000 | 0.000% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 5.110 | 5.110 | 5.020 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |