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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.14 | 18.18 | 17.91 | 18.18 | +0.22% | 0.62 | 0.68% |
| 2026-04-21 | 18.15 | 18.39 | 18.00 | 18.14 | 0.00% | 0.80 | 0.87% |
| 2026-04-20 | 18.04 | 18.26 | 17.90 | 18.14 | +0.55% | 0.90 | 0.98% |
| 2026-04-17 | 17.90 | 18.04 | 17.45 | 18.04 | -0.39% | 1.34 | 1.49% |
| 2026-04-16 | 17.95 | 18.23 | 17.93 | 18.11 | +0.17% | 0.91 | 0.99% |
| 2026-04-15 | 17.95 | 18.14 | 17.84 | 18.08 | +0.50% | 0.97 | 1.06% |
| 2026-04-14 | 17.67 | 18.01 | 17.61 | 17.99 | +1.70% | 0.95 | 1.05% |
| 2026-04-13 | 17.58 | 17.69 | 17.32 | 17.69 | +0.28% | 0.58 | 0.66% |
| 2026-04-10 | 17.58 | 17.80 | 17.51 | 17.64 | +0.68% | 0.71 | 0.80% |
| 2026-04-09 | 17.89 | 17.92 | 17.49 | 17.52 | -2.83% | 1.03 | 1.15% |
| 2026-04-08 | 17.88 | 18.03 | 17.77 | 18.03 | +2.04% | 0.85 | 0.94% |
| 2026-04-07 | 17.57 | 17.74 | 17.43 | 17.67 | -0.51% | 0.62 | 0.70% |
| 2026-04-03 | 18.15 | 18.28 | 17.65 | 17.76 | -2.95% | 0.96 | 1.06% |
| 2026-04-02 | 17.89 | 18.60 | 17.83 | 18.30 | +2.01% | 1.74 | 1.88% |
| 2026-04-01 | 17.87 | 18.14 | 17.50 | 17.94 | +1.82% | 1.28 | 1.42% |
| 2026-03-31 | 18.33 | 18.58 | 17.62 | 17.62 | -0.96% | 1.80 | 1.96% |
| 2026-03-30 | 17.30 | 18.06 | 17.21 | 17.79 | +1.72% | 1.06 | 1.18% |
| 2026-03-27 | 17.18 | 17.78 | 17.04 | 17.49 | +0.87% | 0.91 | 1.02% |
| 2026-03-26 | 17.50 | 17.69 | 17.29 | 17.34 | -1.42% | 0.86 | 0.98% |
| 2026-03-25 | 17.35 | 17.60 | 17.35 | 17.59 | +0.63% | 0.93 | 1.05% |