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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.15 | 14.23 | 13.82 | 14.18 | +1.36% | 0.45 | 0.33% |
| 2025-10-22 | 13.97 | 14.16 | 13.72 | 13.99 | -0.57% | 0.56 | 0.41% |
| 2025-10-21 | 13.94 | 14.17 | 13.84 | 14.07 | +2.10% | 0.62 | 0.45% |
| 2025-10-20 | 13.98 | 14.08 | 13.70 | 13.78 | -1.43% | 0.68 | 0.50% |
| 2025-10-17 | 14.18 | 14.45 | 13.95 | 13.98 | -0.71% | 0.67 | 0.49% |
| 2025-10-16 | 14.37 | 14.48 | 14.01 | 14.08 | -1.19% | 0.60 | 0.43% |
| 2025-10-15 | 14.16 | 14.36 | 14.08 | 14.25 | +0.71% | 0.84 | 0.60% |
| 2025-10-14 | 14.74 | 14.87 | 14.06 | 14.15 | -2.01% | 1.10 | 0.78% |
| 2025-10-13 | 14.10 | 14.50 | 14.00 | 14.44 | -0.48% | 1.19 | 0.86% |
| 2025-10-10 | 14.73 | 14.82 | 14.43 | 14.51 | -3.01% | 1.58 | 1.11% |
| 2025-10-09 | 14.70 | 15.15 | 14.51 | 14.96 | +3.53% | 1.80 | 1.25% |
| 2025-09-30 | 14.15 | 14.50 | 14.14 | 14.45 | +2.19% | 0.84 | 0.60% |
| 2025-09-29 | 13.88 | 14.17 | 13.67 | 14.14 | +2.46% | 0.75 | 0.55% |
| 2025-09-26 | 13.70 | 14.06 | 13.65 | 13.80 | +0.66% | 0.73 | 0.54% |
| 2025-09-25 | 14.01 | 14.12 | 13.70 | 13.71 | -1.58% | 0.59 | 0.44% |
| 2025-09-24 | 13.68 | 14.05 | 13.58 | 13.93 | +1.09% | 0.54 | 0.40% |
| 2025-09-23 | 13.82 | 14.06 | 13.47 | 13.78 | -0.79% | 0.63 | 0.47% |
| 2025-09-22 | 13.86 | 14.06 | 13.60 | 13.89 | +1.09% | 0.58 | 0.43% |
| 2025-09-19 | 13.58 | 13.80 | 13.49 | 13.74 | +2.08% | 0.54 | 0.40% |
| 2025-09-18 | 13.95 | 14.01 | 13.31 | 13.46 | -3.44% | 0.85 | 0.64% |