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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.83 | 12.98 | 12.78 | 12.97 | +1.08% | 0.78 | 0.61% |
| 2025-07-21 | 12.73 | 12.89 | 12.72 | 12.83 | +1.09% | 0.67 | 0.53% |
| 2025-07-18 | 12.47 | 12.82 | 12.47 | 12.70 | +1.82% | 0.73 | 0.58% |
| 2025-07-17 | 12.40 | 12.57 | 12.39 | 12.47 | +0.16% | 0.32 | 0.26% |
| 2025-07-16 | 12.58 | 12.58 | 12.41 | 12.45 | -1.25% | 0.45 | 0.36% |
| 2025-07-15 | 12.63 | 12.80 | 12.44 | 12.61 | -0.62% | 0.61 | 0.49% |
| 2025-07-14 | 12.73 | 12.81 | 12.63 | 12.69 | +0.08% | 0.64 | 0.51% |
| 2025-07-11 | 12.47 | 12.72 | 12.37 | 12.68 | +1.98% | 1.01 | 0.81% |
| 2025-07-10 | 12.33 | 12.45 | 12.33 | 12.43 | +0.64% | 0.42 | 0.34% |
| 2025-07-09 | 12.57 | 12.61 | 12.35 | 12.35 | -1.26% | 0.54 | 0.44% |
| 2025-07-08 | 12.48 | 12.60 | 12.41 | 12.51 | +0.24% | 0.62 | 0.50% |
| 2025-07-07 | 12.43 | 12.53 | 12.33 | 12.48 | +0.40% | 0.51 | 0.41% |
| 2025-07-04 | 12.56 | 12.59 | 12.37 | 12.43 | -1.41% | 0.72 | 0.58% |
| 2025-07-03 | 12.70 | 12.75 | 12.54 | 12.61 | -0.39% | 0.83 | 0.66% |
| 2025-07-02 | 12.74 | 12.93 | 12.55 | 12.66 | -1.69% | 1.30 | 1.03% |
| 2025-07-01 | 12.94 | 13.21 | 12.63 | 12.87 | -1.66% | 2.01 | 1.58% |
| 2025-06-30 | 14.01 | 14.03 | 12.88 | 13.09 | +0.61% | 3.51 | 2.66% |
| 2025-06-27 | 11.93 | 13.01 | 11.74 | 13.01 | +10.01% | 0.91 | 0.73% |
| 2025-06-26 | 11.86 | 11.93 | 11.76 | 11.83 | -0.25% | 0.27 | 0.23% |
| 2025-06-25 | 11.90 | 11.95 | 11.72 | 11.86 | -0.33% | 0.29 | 0.25% |