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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.97 | 18.39 | 17.96 | 18.08 | +0.61% | 0.81 | 0.87% |
| 2025-05-26 | 18.13 | 18.41 | 17.85 | 17.97 | -1.04% | 0.64 | 0.69% |
| 2025-05-23 | 18.49 | 18.62 | 18.15 | 18.16 | -2.03% | 0.51 | 0.54% |
| 2025-05-22 | 18.73 | 18.82 | 18.49 | 18.54 | -1.01% | 0.53 | 0.56% |
| 2025-05-21 | 18.61 | 18.78 | 18.55 | 18.73 | +0.57% | 0.52 | 0.53% |
| 2025-05-20 | 18.56 | 18.81 | 18.50 | 18.62 | +0.26% | 0.52 | 0.53% |
| 2025-05-19 | 18.21 | 18.58 | 18.06 | 18.57 | +0.47% | 0.46 | 0.48% |
| 2025-05-16 | 18.63 | 18.70 | 18.45 | 18.49 | -0.98% | 0.49 | 0.50% |
| 2025-05-15 | 18.65 | 18.76 | 18.59 | 18.67 | -0.31% | 0.37 | 0.37% |
| 2025-05-14 | 18.65 | 18.92 | 18.49 | 18.73 | 0.00% | 0.73 | 0.75% |
| 2025-05-13 | 18.80 | 18.81 | 18.57 | 18.73 | +0.10% | 0.47 | 0.48% |
| 2025-05-12 | 18.82 | 18.82 | 18.66 | 18.71 | -0.36% | 0.40 | 0.41% |
| 2025-05-09 | 18.82 | 18.84 | 18.65 | 18.78 | -0.10% | 0.36 | 0.36% |
| 2025-05-08 | 18.68 | 18.84 | 18.56 | 18.79 | +0.31% | 0.47 | 0.48% |
| 2025-05-07 | 18.90 | 19.07 | 18.66 | 18.74 | -0.36% | 0.70 | 0.71% |
| 2025-05-06 | 18.59 | 18.82 | 18.47 | 18.80 | +1.25% | 0.67 | 0.69% |