金徽股份 sh.603132
17.76
-1.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.09 | 17.70 | 16.93 | 17.48 | +4.99% | 3.06 | 1.80% |
| 2026-02-13 | 17.01 | 17.18 | 16.60 | 16.65 | -3.98% | 2.27 | 1.38% |
| 2026-02-12 | 16.88 | 17.86 | 16.80 | 17.34 | +2.42% | 3.64 | 2.14% |
| 2026-02-11 | 16.58 | 17.30 | 16.27 | 16.93 | +0.95% | 3.44 | 2.09% |
| 2026-02-10 | 17.91 | 17.91 | 16.60 | 16.77 | +1.88% | 5.44 | 3.26% |
| 2026-02-09 | 16.46 | 16.58 | 16.25 | 16.46 | +1.60% | 1.61 | 1.00% |
| 2026-02-06 | 15.80 | 16.42 | 15.73 | 16.20 | +0.75% | 1.86 | 1.18% |
| 2026-02-05 | 16.64 | 16.78 | 15.92 | 16.08 | -4.57% | 2.95 | 1.85% |
| 2026-02-04 | 17.33 | 17.47 | 16.60 | 16.85 | -1.29% | 3.32 | 2.01% |
| 2026-02-03 | 16.50 | 17.30 | 16.17 | 17.07 | -2.46% | 5.46 | 3.35% |
| 2026-02-02 | 17.50 | 17.50 | 17.50 | 17.50 | -9.98% | 0.21 | 0.12% |
| 2026-01-30 | 19.44 | 19.92 | 19.44 | 19.44 | -10.00% | 1.19 | 0.62% |
| 2026-01-29 | 22.18 | 23.87 | 20.31 | 21.60 | -2.62% | 8.88 | 4.11% |
| 2026-01-28 | 20.50 | 22.18 | 19.16 | 22.18 | +10.02% | 9.76 | 4.85% |
| 2026-01-27 | 18.68 | 20.16 | 18.68 | 20.16 | +9.98% | 9.88 | 5.10% |
| 2026-01-26 | 17.29 | 18.33 | 17.29 | 18.33 | +10.02% | 1.26 | 0.71% |
| 2026-01-23 | 16.37 | 16.78 | 16.16 | 16.66 | +3.54% | 1.77 | 1.09% |
| 2026-01-22 | 16.03 | 16.18 | 15.82 | 16.09 | -0.37% | 0.85 | 0.54% |
| 2026-01-21 | 15.90 | 16.24 | 15.73 | 16.15 | +1.38% | 1.07 | 0.69% |
| 2026-01-20 | 16.05 | 16.35 | 15.32 | 15.93 | -0.69% | 1.68 | 1.09% |