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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.84 | 17.89 | 17.67 | 17.87 | +0.28% | 0.47 | 0.52% |
| 2025-06-24 | 17.73 | 17.84 | 17.73 | 17.82 | +0.56% | 0.42 | 0.46% |
| 2025-06-23 | 17.63 | 17.79 | 17.43 | 17.73 | -0.33% | 0.48 | 0.53% |
| 2025-06-20 | 17.46 | 17.94 | 17.46 | 17.79 | +1.24% | 0.67 | 0.74% |
| 2025-06-19 | 17.61 | 17.83 | 17.47 | 17.57 | -1.01% | 0.53 | 0.59% |
| 2025-06-18 | 17.84 | 18.22 | 17.73 | 17.75 | +0.34% | 0.62 | 0.68% |
| 2025-06-17 | 17.60 | 17.82 | 17.60 | 17.69 | -0.34% | 0.38 | 0.42% |
| 2025-06-16 | 17.33 | 17.85 | 17.29 | 17.75 | +1.70% | 1.00 | 1.11% |
| 2025-06-13 | 18.42 | 18.44 | 17.45 | 17.45 | -5.93% | 1.70 | 1.88% |
| 2025-06-12 | 18.83 | 18.89 | 18.49 | 18.55 | -1.47% | 0.66 | 0.69% |
| 2025-06-11 | 18.95 | 19.06 | 18.81 | 18.83 | -0.73% | 0.44 | 0.45% |
| 2025-06-10 | 18.97 | 19.08 | 18.79 | 18.97 | -0.10% | 0.57 | 0.59% |
| 2025-06-09 | 19.03 | 19.03 | 18.81 | 18.98 | -0.26% | 0.51 | 0.53% |
| 2025-06-06 | 18.69 | 19.03 | 18.64 | 19.03 | +1.86% | 0.86 | 0.88% |
| 2025-06-05 | 18.69 | 18.93 | 18.59 | 18.69 | -0.05% | 0.53 | 0.56% |
| 2025-06-04 | 18.30 | 18.72 | 18.26 | 18.70 | +2.11% | 0.63 | 0.66% |
| 2025-06-03 | 17.91 | 18.37 | 17.76 | 18.31 | +2.21% | 0.88 | 0.95% |
| 2025-05-30 | 18.21 | 18.33 | 17.84 | 17.91 | -1.63% | 0.58 | 0.62% |
| 2025-05-29 | 18.32 | 18.33 | 18.12 | 18.21 | -0.65% | 0.49 | 0.53% |
| 2025-05-28 | 18.08 | 18.36 | 18.00 | 18.33 | +1.37% | 0.56 | 0.60% |