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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.59 | 21.69 | 20.85 | 20.90 | -1.55% | 1.99 | 1.86% |
| 2026-02-13 | 22.10 | 22.37 | 21.23 | 21.23 | -3.02% | 1.94 | 1.76% |
| 2026-02-12 | 22.15 | 22.34 | 21.88 | 21.89 | -1.31% | 1.94 | 1.73% |
| 2026-02-11 | 22.59 | 22.74 | 22.05 | 22.18 | -1.86% | 2.30 | 2.04% |
| 2026-02-10 | 22.80 | 23.20 | 22.00 | 22.60 | -1.74% | 3.11 | 2.72% |
| 2026-02-09 | 22.68 | 23.64 | 22.48 | 23.00 | +1.40% | 4.41 | 3.74% |
| 2026-02-06 | 23.76 | 23.91 | 22.60 | 22.68 | -4.15% | 5.46 | 4.66% |
| 2026-02-05 | 23.31 | 25.86 | 23.31 | 23.66 | -0.62% | 8.04 | 6.41% |
| 2026-02-04 | 24.65 | 24.88 | 23.41 | 23.81 | -3.38% | 6.86 | 5.59% |
| 2026-02-03 | 22.87 | 25.39 | 22.87 | 24.65 | +3.67% | 10.37 | 8.27% |
| 2026-02-02 | 21.23 | 23.77 | 21.23 | 23.77 | +10.00% | 9.15 | 7.78% |
| 2026-01-30 | 22.19 | 23.40 | 21.61 | 21.61 | +1.21% | 7.08 | 6.20% |
| 2026-01-29 | 19.38 | 21.35 | 19.30 | 21.35 | +10.01% | 3.32 | 3.15% |
| 2026-01-28 | 19.37 | 19.52 | 19.15 | 19.41 | +0.20% | 0.74 | 0.75% |
| 2026-01-27 | 19.61 | 19.65 | 19.24 | 19.37 | -1.46% | 0.69 | 0.69% |
| 2026-01-26 | 19.78 | 19.81 | 19.26 | 19.66 | -1.05% | 0.99 | 0.99% |
| 2026-01-23 | 19.73 | 19.90 | 19.71 | 19.87 | +0.86% | 0.60 | 0.59% |
| 2026-01-22 | 19.78 | 19.91 | 19.62 | 19.70 | -0.50% | 0.71 | 0.70% |
| 2026-01-21 | 20.58 | 20.70 | 19.66 | 19.80 | -4.04% | 1.55 | 1.52% |
| 2026-01-20 | 20.43 | 20.68 | 20.37 | 20.63 | +1.02% | 0.72 | 0.68% |