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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.26 | 20.52 | 19.05 | 20.25 | +4.18% | 2.97 | 2.89% |
| 2025-08-19 | 18.85 | 19.79 | 18.84 | 19.44 | +3.16% | 1.97 | 1.99% |
| 2025-08-18 | 18.93 | 19.07 | 18.80 | 18.85 | -0.21% | 0.74 | 0.76% |
| 2025-08-15 | 18.89 | 18.91 | 18.61 | 18.89 | +0.37% | 0.54 | 0.56% |
| 2025-08-14 | 18.75 | 19.21 | 18.74 | 18.82 | +0.37% | 0.82 | 0.85% |
| 2025-08-13 | 18.72 | 18.84 | 18.59 | 18.75 | +0.16% | 0.55 | 0.58% |
| 2025-08-12 | 18.69 | 19.01 | 18.68 | 18.72 | -0.47% | 0.68 | 0.70% |
| 2025-08-11 | 18.45 | 18.96 | 18.40 | 18.81 | +2.21% | 0.88 | 0.92% |
| 2025-08-08 | 18.40 | 18.52 | 18.35 | 18.40 | -0.16% | 0.34 | 0.36% |
| 2025-08-07 | 18.58 | 18.58 | 18.40 | 18.43 | -0.38% | 0.35 | 0.37% |
| 2025-08-06 | 18.32 | 18.53 | 18.26 | 18.50 | +0.97% | 0.44 | 0.47% |
| 2025-08-05 | 18.18 | 18.42 | 18.09 | 18.32 | +1.04% | 0.42 | 0.45% |
| 2025-08-04 | 18.14 | 18.15 | 18.02 | 18.13 | +0.05% | 0.28 | 0.31% |
| 2025-08-01 | 18.04 | 18.18 | 18.02 | 18.12 | +0.61% | 0.32 | 0.35% |
| 2025-07-31 | 18.44 | 18.49 | 17.95 | 18.01 | -2.63% | 0.60 | 0.64% |
| 2025-07-30 | 18.52 | 18.68 | 18.37 | 18.50 | +0.05% | 0.56 | 0.59% |
| 2025-07-29 | 18.50 | 18.57 | 18.23 | 18.49 | -0.05% | 0.42 | 0.44% |
| 2025-07-28 | 18.52 | 18.63 | 18.34 | 18.50 | +0.05% | 0.55 | 0.58% |
| 2025-07-25 | 18.76 | 18.76 | 18.45 | 18.49 | -1.43% | 0.53 | 0.56% |
| 2025-07-24 | 18.66 | 18.77 | 18.60 | 18.76 | +0.48% | 0.45 | 0.47% |