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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.64 | 17.69 | 17.17 | 17.48 | +1.04% | 0.82 | 0.93% |
| 2026-03-23 | 17.89 | 17.89 | 17.20 | 17.30 | -4.47% | 1.57 | 1.77% |
| 2026-03-20 | 18.36 | 18.50 | 18.11 | 18.11 | -1.20% | 1.04 | 1.13% |
| 2026-03-19 | 18.68 | 18.82 | 18.29 | 18.33 | -3.32% | 1.57 | 1.68% |
| 2026-03-18 | 19.81 | 19.92 | 18.82 | 18.96 | -4.87% | 2.51 | 2.57% |
| 2026-03-17 | 19.84 | 20.20 | 19.60 | 19.93 | -0.70% | 2.32 | 2.29% |
| 2026-03-16 | 19.40 | 20.80 | 19.39 | 20.07 | +3.35% | 4.06 | 3.96% |
| 2026-03-13 | 19.19 | 19.67 | 19.11 | 19.42 | +0.73% | 1.55 | 1.57% |
| 2026-03-12 | 19.18 | 19.53 | 19.06 | 19.28 | +0.31% | 1.31 | 1.34% |
| 2026-03-11 | 19.40 | 19.40 | 18.98 | 19.22 | -1.08% | 1.05 | 1.08% |
| 2026-03-10 | 19.37 | 19.53 | 19.30 | 19.43 | +0.67% | 0.87 | 0.89% |
| 2026-03-09 | 19.76 | 19.94 | 18.93 | 19.30 | -3.45% | 2.06 | 2.09% |
| 2026-03-06 | 19.51 | 20.14 | 19.51 | 19.99 | +1.42% | 1.45 | 1.43% |
| 2026-03-05 | 19.83 | 19.98 | 19.52 | 19.71 | +0.25% | 1.21 | 1.21% |
| 2026-03-04 | 19.82 | 20.07 | 19.57 | 19.66 | -1.90% | 1.30 | 1.30% |
| 2026-03-03 | 20.52 | 20.80 | 19.95 | 20.04 | -2.43% | 2.17 | 2.10% |
| 2026-03-02 | 20.67 | 21.23 | 20.33 | 20.54 | -3.88% | 1.79 | 1.71% |
| 2026-02-27 | 21.26 | 22.00 | 21.25 | 21.37 | +0.75% | 1.98 | 1.82% |
| 2026-02-26 | 21.50 | 21.86 | 21.09 | 21.21 | -1.35% | 1.80 | 1.66% |
| 2026-02-25 | 20.90 | 21.66 | 20.82 | 21.50 | +2.87% | 2.01 | 1.86% |