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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.07 | 14.17 | 13.86 | 13.94 | -1.55% | 0.72 | 0.53% |
| 2025-09-16 | 14.40 | 14.66 | 13.80 | 14.16 | -2.81% | 1.31 | 0.95% |
| 2025-09-15 | 14.61 | 15.05 | 14.37 | 14.57 | 0.00% | 1.79 | 1.23% |
| 2025-09-12 | 13.95 | 14.75 | 13.95 | 14.57 | +4.46% | 1.33 | 0.93% |
| 2025-09-11 | 13.86 | 13.98 | 13.63 | 13.95 | -0.35% | 0.71 | 0.52% |
| 2025-09-10 | 13.87 | 14.16 | 13.69 | 14.00 | +0.35% | 0.85 | 0.61% |
| 2025-09-09 | 13.79 | 14.15 | 13.77 | 13.95 | +1.00% | 1.00 | 0.72% |
| 2025-09-08 | 13.46 | 13.96 | 13.46 | 13.81 | +2.64% | 1.31 | 0.96% |
| 2025-09-05 | 13.30 | 13.57 | 13.16 | 13.46 | +1.19% | 0.65 | 0.48% |
| 2025-09-04 | 13.48 | 13.65 | 13.05 | 13.30 | -1.61% | 0.63 | 0.48% |
| 2025-09-03 | 13.71 | 13.79 | 13.38 | 13.51 | -0.80% | 0.57 | 0.42% |
| 2025-09-02 | 13.66 | 13.76 | 13.50 | 13.62 | -0.29% | 0.80 | 0.59% |
| 2025-09-01 | 13.46 | 13.69 | 13.30 | 13.66 | +2.14% | 0.88 | 0.66% |
| 2025-08-29 | 13.56 | 13.59 | 13.28 | 13.38 | -0.88% | 0.55 | 0.42% |
| 2025-08-28 | 13.27 | 13.56 | 13.09 | 13.49 | +1.86% | 0.68 | 0.51% |
| 2025-08-27 | 13.78 | 13.78 | 13.24 | 13.25 | -3.59% | 0.66 | 0.50% |
| 2025-08-26 | 13.49 | 13.93 | 13.43 | 13.74 | +1.16% | 0.67 | 0.49% |
| 2025-08-25 | 13.51 | 13.79 | 13.46 | 13.58 | +1.25% | 0.83 | 0.61% |
| 2025-08-22 | 13.49 | 13.60 | 13.35 | 13.42 | -0.66% | 0.39 | 0.30% |
| 2025-08-21 | 13.60 | 13.73 | 13.42 | 13.50 | -0.58% | 0.51 | 0.38% |