金徽股份 sh.603132
18.07
+0.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.03 | 18.56 | 17.96 | 18.07 | +0.17% | 1.10 | 0.62% |
| 2026-05-21 | 18.50 | 18.92 | 18.02 | 18.04 | -1.96% | 1.21 | 0.67% |
| 2026-05-20 | 18.42 | 18.60 | 18.11 | 18.40 | -1.02% | 1.01 | 0.56% |
| 2026-05-19 | 19.19 | 19.21 | 18.50 | 18.59 | -3.03% | 1.31 | 0.71% |
| 2026-05-18 | 18.58 | 19.64 | 18.42 | 19.17 | +1.43% | 1.58 | 0.85% |
| 2026-05-15 | 19.80 | 19.81 | 18.63 | 18.90 | -4.55% | 1.98 | 1.06% |
| 2026-05-14 | 20.00 | 20.35 | 19.75 | 19.80 | -1.79% | 1.31 | 0.67% |
| 2026-05-13 | 20.00 | 20.70 | 20.00 | 20.16 | -0.35% | 1.70 | 0.86% |
| 2026-05-12 | 19.88 | 20.53 | 19.75 | 20.23 | +3.00% | 1.99 | 1.01% |
| 2026-05-11 | 19.97 | 19.97 | 19.51 | 19.64 | -2.09% | 1.30 | 0.68% |
| 2026-05-08 | 19.50 | 20.23 | 19.41 | 20.06 | +2.87% | 1.73 | 0.89% |
| 2026-05-07 | 19.67 | 19.82 | 19.26 | 19.50 | -0.10% | 1.31 | 0.69% |
| 2026-05-06 | 19.20 | 19.75 | 19.10 | 19.52 | +1.46% | 1.38 | 0.73% |
| 2026-04-30 | 19.90 | 19.95 | 19.40 | 19.47 | -2.01% | 1.08 | 0.56% |
| 2026-04-29 | 19.24 | 20.10 | 18.91 | 19.87 | +1.90% | 1.58 | 0.82% |
| 2026-04-28 | 19.75 | 19.75 | 18.99 | 19.50 | -2.01% | 1.50 | 0.79% |
| 2026-04-27 | 18.76 | 20.54 | 18.76 | 19.90 | +6.08% | 2.99 | 1.54% |
| 2026-04-24 | 18.67 | 18.99 | 18.60 | 18.76 | -0.95% | 1.05 | 0.57% |
| 2026-04-23 | 19.20 | 19.37 | 18.70 | 18.94 | -1.51% | 1.93 | 1.04% |
| 2026-04-22 | 19.51 | 20.29 | 19.06 | 19.23 | -1.64% | 2.87 | 1.50% |