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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.25 | 20.57 | 20.23 | 20.42 | +0.44% | 0.54 | 0.52% |
| 2026-01-16 | 20.42 | 20.66 | 20.18 | 20.33 | -0.10% | 0.74 | 0.71% |
| 2026-01-15 | 20.32 | 20.60 | 20.27 | 20.35 | -0.53% | 0.51 | 0.48% |
| 2026-01-14 | 20.57 | 20.97 | 20.26 | 20.46 | -0.53% | 1.03 | 0.97% |
| 2026-01-13 | 20.62 | 20.82 | 20.50 | 20.57 | -0.77% | 0.93 | 0.88% |
| 2026-01-12 | 20.42 | 20.91 | 20.36 | 20.73 | +1.11% | 0.97 | 0.91% |
| 2026-01-09 | 20.58 | 20.77 | 20.37 | 20.50 | -0.19% | 0.76 | 0.72% |
| 2026-01-08 | 20.72 | 20.72 | 20.44 | 20.54 | -1.33% | 0.71 | 0.68% |
| 2026-01-07 | 20.63 | 21.09 | 20.51 | 20.82 | +0.38% | 1.10 | 1.04% |
| 2026-01-06 | 20.38 | 20.92 | 20.34 | 20.74 | +1.31% | 0.99 | 0.93% |
| 2026-01-05 | 20.17 | 20.57 | 20.12 | 20.47 | +1.13% | 0.78 | 0.75% |
| 2025-12-31 | 20.47 | 20.65 | 20.12 | 20.24 | -1.40% | 0.72 | 0.69% |
| 2025-12-30 | 20.37 | 20.67 | 20.13 | 20.53 | +0.19% | 0.74 | 0.71% |
| 2025-12-29 | 20.36 | 20.67 | 20.15 | 20.49 | +0.49% | 0.75 | 0.72% |
| 2025-12-26 | 20.12 | 20.62 | 20.06 | 20.39 | +0.69% | 1.04 | 1.00% |
| 2025-12-25 | 19.59 | 20.51 | 19.54 | 20.25 | +3.08% | 1.67 | 1.62% |
| 2025-12-24 | 19.56 | 19.76 | 19.43 | 19.65 | +0.30% | 0.47 | 0.47% |
| 2025-12-23 | 19.69 | 19.78 | 19.43 | 19.59 | -0.75% | 0.65 | 0.65% |
| 2025-12-22 | 19.92 | 19.99 | 19.68 | 19.74 | -0.99% | 0.57 | 0.57% |
| 2025-12-19 | 19.64 | 20.06 | 19.49 | 19.94 | +1.51% | 0.72 | 0.71% |