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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.31 | 14.65 | 14.12 | 14.39 | +0.49% | 0.83 | 0.59% |
| 2025-12-17 | 13.80 | 14.32 | 13.80 | 14.32 | +3.02% | 0.77 | 0.56% |
| 2025-12-16 | 14.02 | 14.15 | 13.73 | 13.90 | -1.42% | 0.78 | 0.57% |
| 2025-12-15 | 13.90 | 14.24 | 13.79 | 14.10 | +0.57% | 0.73 | 0.53% |
| 2025-12-12 | 13.93 | 14.20 | 13.86 | 14.02 | +1.37% | 0.97 | 0.71% |
| 2025-12-11 | 13.98 | 14.20 | 13.76 | 13.83 | -0.22% | 0.80 | 0.59% |
| 2025-12-10 | 13.86 | 13.98 | 13.73 | 13.86 | +1.02% | 0.48 | 0.35% |
| 2025-12-09 | 13.76 | 13.95 | 13.56 | 13.72 | -0.87% | 0.56 | 0.42% |
| 2025-12-08 | 13.96 | 13.98 | 13.65 | 13.84 | -0.79% | 0.64 | 0.48% |
| 2025-12-05 | 13.48 | 14.06 | 13.40 | 13.95 | +3.49% | 0.80 | 0.59% |
| 2025-12-04 | 13.75 | 14.02 | 13.46 | 13.48 | -0.81% | 0.63 | 0.47% |
| 2025-12-03 | 13.60 | 13.76 | 13.52 | 13.59 | -0.51% | 0.45 | 0.34% |
| 2025-12-02 | 13.84 | 13.84 | 13.49 | 13.66 | -1.30% | 0.62 | 0.46% |
| 2025-12-01 | 13.77 | 14.41 | 13.71 | 13.84 | +2.44% | 1.05 | 0.76% |
| 2025-11-28 | 13.22 | 13.54 | 13.13 | 13.51 | +2.04% | 0.50 | 0.38% |
| 2025-11-27 | 13.34 | 13.54 | 13.24 | 13.24 | -0.15% | 0.53 | 0.40% |
| 2025-11-26 | 13.26 | 13.67 | 13.22 | 13.26 | -0.75% | 0.70 | 0.54% |
| 2025-11-25 | 13.00 | 13.45 | 12.90 | 13.36 | +3.97% | 1.02 | 0.79% |
| 2025-11-24 | 13.28 | 13.39 | 12.73 | 12.85 | -2.95% | 1.10 | 0.87% |
| 2025-11-21 | 14.48 | 14.57 | 13.21 | 13.24 | -9.81% | 2.22 | 1.66% |