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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.29 | 16.41 | 15.79 | 16.04 | -1.29% | 1.18 | 0.75% |
| 2026-01-16 | 16.21 | 16.89 | 16.05 | 16.25 | -0.06% | 1.71 | 1.07% |
| 2026-01-15 | 15.68 | 16.84 | 15.53 | 16.26 | +3.83% | 2.01 | 1.27% |
| 2026-01-14 | 15.78 | 16.06 | 15.48 | 15.66 | -0.19% | 1.34 | 0.87% |
| 2026-01-13 | 15.42 | 16.06 | 15.30 | 15.69 | +1.82% | 1.32 | 0.87% |
| 2026-01-12 | 15.72 | 15.77 | 15.21 | 15.41 | -0.90% | 1.22 | 0.81% |
| 2026-01-09 | 15.10 | 16.08 | 14.97 | 15.55 | +2.71% | 1.22 | 0.80% |
| 2026-01-08 | 15.04 | 15.35 | 14.89 | 15.14 | +0.26% | 0.87 | 0.58% |
| 2026-01-07 | 15.05 | 15.24 | 14.84 | 15.10 | +1.00% | 0.85 | 0.58% |
| 2026-01-06 | 14.72 | 15.05 | 14.71 | 14.95 | +1.98% | 0.94 | 0.64% |
| 2026-01-05 | 14.67 | 14.83 | 14.50 | 14.66 | -0.07% | 0.74 | 0.52% |
| 2025-12-31 | 14.55 | 14.78 | 14.45 | 14.67 | +0.82% | 0.60 | 0.42% |
| 2025-12-30 | 14.58 | 14.73 | 14.34 | 14.55 | -1.82% | 0.75 | 0.53% |
| 2025-12-29 | 15.13 | 15.28 | 14.78 | 14.82 | -1.85% | 0.91 | 0.63% |
| 2025-12-26 | 14.58 | 15.32 | 14.58 | 15.10 | +3.57% | 1.64 | 1.11% |
| 2025-12-25 | 14.32 | 14.77 | 14.15 | 14.58 | +1.11% | 0.96 | 0.68% |
| 2025-12-24 | 14.60 | 14.65 | 14.33 | 14.42 | -0.89% | 0.62 | 0.44% |
| 2025-12-23 | 14.58 | 14.74 | 14.41 | 14.55 | +0.34% | 0.70 | 0.49% |
| 2025-12-22 | 14.48 | 14.80 | 14.45 | 14.50 | +1.12% | 0.93 | 0.65% |
| 2025-12-19 | 14.36 | 14.45 | 14.15 | 14.34 | -0.35% | 0.62 | 0.44% |