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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.42 | 19.65 | 19.10 | 19.55 | +0.36% | 1.24 | 0.65% |
| 2026-04-20 | 19.02 | 19.65 | 18.79 | 19.48 | +2.36% | 1.77 | 0.93% |
| 2026-04-17 | 18.66 | 19.18 | 18.50 | 19.03 | +1.87% | 1.57 | 0.84% |
| 2026-04-16 | 18.25 | 18.76 | 18.25 | 18.68 | +2.30% | 1.58 | 0.87% |
| 2026-04-15 | 18.59 | 18.75 | 18.22 | 18.26 | -0.76% | 2.00 | 1.11% |
| 2026-04-14 | 18.90 | 19.21 | 18.11 | 18.40 | -4.47% | 3.33 | 1.83% |
| 2026-04-13 | 18.45 | 19.36 | 18.17 | 19.26 | +4.11% | 2.79 | 1.52% |
| 2026-04-10 | 18.14 | 18.52 | 17.92 | 18.50 | +2.44% | 1.99 | 1.11% |
| 2026-04-09 | 17.53 | 18.07 | 17.45 | 18.06 | +1.29% | 1.60 | 0.92% |
| 2026-04-08 | 17.38 | 17.86 | 17.36 | 17.83 | +3.18% | 1.84 | 1.06% |
| 2026-04-07 | 17.24 | 17.49 | 17.05 | 17.28 | +0.47% | 1.14 | 0.68% |
| 2026-04-03 | 17.08 | 17.76 | 16.78 | 17.20 | +0.70% | 1.70 | 1.01% |
| 2026-04-02 | 17.16 | 17.26 | 16.82 | 17.08 | -0.87% | 0.97 | 0.58% |
| 2026-04-01 | 17.17 | 17.26 | 16.92 | 17.23 | +1.95% | 1.23 | 0.73% |
| 2026-03-31 | 17.30 | 17.34 | 16.61 | 16.90 | -0.47% | 1.65 | 1.00% |
| 2026-03-30 | 16.76 | 17.05 | 16.33 | 16.98 | +1.49% | 2.07 | 1.26% |
| 2026-03-27 | 15.26 | 16.73 | 15.25 | 16.73 | +9.99% | 1.90 | 1.20% |
| 2026-03-26 | 15.20 | 15.49 | 15.05 | 15.21 | 0.00% | 0.64 | 0.43% |
| 2026-03-25 | 15.37 | 15.56 | 15.08 | 15.21 | +1.06% | 0.85 | 0.57% |
| 2026-03-24 | 14.98 | 15.05 | 14.52 | 15.05 | +4.15% | 0.79 | 0.54% |