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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.78 | 18.90 | 18.59 | 18.67 | -0.69% | 0.57 | 0.59% |
| 2025-07-22 | 18.52 | 18.83 | 18.42 | 18.80 | +1.50% | 0.67 | 0.70% |
| 2025-07-21 | 18.54 | 18.57 | 18.41 | 18.52 | -0.11% | 0.45 | 0.48% |
| 2025-07-18 | 18.28 | 18.59 | 18.22 | 18.54 | +1.63% | 0.76 | 0.81% |
| 2025-07-17 | 18.25 | 18.39 | 18.08 | 18.24 | +0.05% | 0.41 | 0.44% |
| 2025-07-16 | 18.04 | 18.27 | 17.97 | 18.23 | +1.32% | 0.47 | 0.51% |
| 2025-07-15 | 18.19 | 18.35 | 17.94 | 17.99 | -1.47% | 0.46 | 0.50% |
| 2025-07-14 | 18.24 | 18.34 | 18.13 | 18.26 | -0.32% | 0.41 | 0.44% |
| 2025-07-11 | 18.03 | 18.55 | 18.00 | 18.32 | +1.65% | 1.00 | 1.07% |
| 2025-07-10 | 17.86 | 18.09 | 17.86 | 18.02 | +0.11% | 0.41 | 0.45% |
| 2025-07-09 | 17.89 | 18.10 | 17.82 | 18.00 | +0.94% | 0.62 | 0.67% |
| 2025-07-08 | 17.80 | 17.86 | 17.69 | 17.83 | +0.22% | 0.44 | 0.49% |
| 2025-07-07 | 17.76 | 17.86 | 17.76 | 17.80 | +0.11% | 0.22 | 0.24% |
| 2025-07-04 | 17.94 | 17.99 | 17.76 | 17.78 | -1.16% | 0.46 | 0.51% |
| 2025-07-03 | 17.94 | 18.09 | 17.94 | 17.98 | -0.11% | 0.36 | 0.39% |
| 2025-07-02 | 17.95 | 18.07 | 17.89 | 18.00 | +0.28% | 0.41 | 0.45% |
| 2025-07-01 | 17.87 | 18.01 | 17.87 | 17.95 | +0.06% | 0.36 | 0.39% |
| 2025-06-30 | 17.82 | 18.07 | 17.70 | 17.94 | +0.84% | 0.60 | 0.66% |
| 2025-06-27 | 17.87 | 17.93 | 17.77 | 17.80 | -0.72% | 0.40 | 0.44% |
| 2025-06-26 | 17.87 | 17.97 | 17.82 | 17.92 | +0.28% | 0.44 | 0.48% |