金徽酒 sh.603919
21.18
+10.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.01 | 21.18 | 18.88 | 21.18 | +10.03% | 3.62 | 3.45% |
| 2026-05-22 | 19.98 | 20.02 | 19.00 | 19.25 | -3.85% | 2.81 | 2.86% |
| 2026-05-21 | 19.92 | 20.61 | 19.85 | 20.02 | -1.38% | 3.75 | 3.67% |
| 2026-05-20 | 18.36 | 20.30 | 18.36 | 20.30 | +10.03% | 3.46 | 3.45% |
| 2026-05-19 | 18.51 | 18.81 | 18.17 | 18.45 | +0.27% | 0.95 | 1.01% |
| 2026-05-18 | 18.87 | 19.06 | 18.30 | 18.40 | -1.97% | 1.02 | 1.09% |
| 2026-05-15 | 18.98 | 19.39 | 18.64 | 18.77 | -2.49% | 1.67 | 1.74% |
| 2026-05-14 | 18.61 | 19.76 | 18.50 | 19.25 | +3.38% | 2.42 | 2.49% |
| 2026-05-13 | 19.05 | 19.18 | 18.52 | 18.62 | -2.10% | 1.05 | 1.11% |
| 2026-05-12 | 19.06 | 19.35 | 18.76 | 19.02 | -1.09% | 1.36 | 1.41% |
| 2026-05-11 | 18.25 | 19.64 | 18.11 | 19.23 | +4.40% | 2.36 | 2.46% |
| 2026-05-08 | 17.65 | 18.70 | 17.65 | 18.42 | +4.36% | 1.99 | 2.15% |
| 2026-05-07 | 17.65 | 17.83 | 17.57 | 17.65 | +0.63% | 0.61 | 0.68% |
| 2026-05-06 | 17.49 | 17.65 | 17.40 | 17.54 | -1.24% | 0.82 | 0.92% |
| 2026-04-30 | 18.14 | 18.14 | 17.76 | 17.76 | -2.15% | 0.66 | 0.73% |
| 2026-04-29 | 17.89 | 18.19 | 17.85 | 18.15 | +1.51% | 0.86 | 0.94% |
| 2026-04-28 | 18.08 | 18.23 | 17.61 | 17.88 | -1.05% | 0.85 | 0.94% |
| 2026-04-27 | 18.27 | 18.28 | 17.90 | 18.07 | -2.11% | 0.93 | 1.02% |
| 2026-04-24 | 18.45 | 18.64 | 18.18 | 18.46 | -0.91% | 1.39 | 1.49% |
| 2026-04-23 | 18.24 | 18.90 | 18.22 | 18.63 | +2.48% | 2.41 | 2.55% |