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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.42 | 15.36 | 14.25 | 14.68 | +2.02% | 2.05 | 1.41% |
| 2025-11-19 | 14.47 | 14.80 | 14.12 | 14.39 | -1.91% | 1.30 | 0.93% |
| 2025-11-18 | 15.15 | 15.42 | 14.51 | 14.67 | -3.30% | 2.35 | 1.62% |
| 2025-11-17 | 14.66 | 15.88 | 14.43 | 15.17 | +3.76% | 3.30 | 2.24% |
| 2025-11-14 | 15.30 | 15.37 | 14.62 | 14.62 | -2.99% | 3.15 | 2.16% |
| 2025-11-13 | 13.71 | 15.07 | 13.71 | 15.07 | +10.00% | 2.12 | 1.49% |
| 2025-11-12 | 13.79 | 13.92 | 13.50 | 13.70 | -0.72% | 0.59 | 0.44% |
| 2025-11-11 | 13.97 | 14.06 | 13.70 | 13.80 | -0.29% | 0.48 | 0.35% |
| 2025-11-10 | 13.49 | 14.14 | 13.49 | 13.84 | +2.59% | 1.05 | 0.77% |
| 2025-11-07 | 13.71 | 13.88 | 13.40 | 13.49 | -2.60% | 0.68 | 0.52% |
| 2025-11-06 | 13.50 | 13.94 | 13.46 | 13.85 | +2.82% | 0.73 | 0.54% |
| 2025-11-05 | 13.43 | 13.69 | 13.41 | 13.47 | -0.81% | 0.40 | 0.30% |
| 2025-11-04 | 13.72 | 14.15 | 13.52 | 13.58 | -1.31% | 0.65 | 0.48% |
| 2025-11-03 | 13.77 | 13.90 | 13.41 | 13.76 | -0.07% | 0.66 | 0.49% |
| 2025-10-31 | 13.85 | 14.04 | 13.77 | 13.77 | -1.15% | 0.46 | 0.34% |
| 2025-10-30 | 14.10 | 14.10 | 13.86 | 13.93 | -1.35% | 0.55 | 0.40% |
| 2025-10-29 | 13.77 | 14.25 | 13.59 | 14.12 | +1.73% | 1.03 | 0.75% |
| 2025-10-28 | 13.40 | 14.20 | 13.27 | 13.88 | +2.97% | 1.58 | 1.18% |
| 2025-10-27 | 13.85 | 14.00 | 13.25 | 13.48 | -4.26% | 1.37 | 1.04% |
| 2025-10-24 | 14.21 | 14.33 | 13.95 | 14.08 | -0.71% | 0.47 | 0.34% |