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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.79 | 19.94 | 19.57 | 19.64 | -0.90% | 0.61 | 0.60% |
| 2025-12-17 | 20.03 | 20.07 | 19.63 | 19.82 | -1.28% | 0.76 | 0.75% |
| 2025-12-16 | 19.65 | 20.25 | 19.63 | 20.08 | +0.60% | 1.09 | 1.06% |
| 2025-12-15 | 19.79 | 20.40 | 19.71 | 19.96 | +2.55% | 1.61 | 1.56% |
| 2025-12-12 | 19.83 | 20.01 | 19.34 | 19.46 | -0.61% | 1.04 | 1.04% |
| 2025-12-11 | 19.83 | 19.99 | 19.55 | 19.58 | -1.99% | 0.53 | 0.53% |
| 2025-12-10 | 19.78 | 20.20 | 19.64 | 19.98 | +1.10% | 0.65 | 0.64% |
| 2025-12-09 | 19.85 | 20.08 | 19.63 | 19.76 | -0.65% | 0.62 | 0.61% |
| 2025-12-08 | 19.93 | 20.07 | 19.86 | 19.89 | -0.84% | 0.47 | 0.46% |
| 2025-12-05 | 19.58 | 20.26 | 19.34 | 20.06 | +3.74% | 1.01 | 0.99% |
| 2025-12-04 | 19.67 | 19.76 | 19.26 | 19.33 | -1.86% | 0.73 | 0.74% |
| 2025-12-03 | 19.98 | 20.14 | 19.60 | 19.70 | -1.39% | 0.70 | 0.69% |
| 2025-12-02 | 20.44 | 20.49 | 19.97 | 19.98 | -2.66% | 0.64 | 0.62% |
| 2025-12-01 | 20.48 | 20.65 | 20.42 | 20.52 | +0.19% | 0.58 | 0.56% |
| 2025-11-28 | 20.17 | 20.56 | 20.05 | 20.48 | +1.27% | 0.62 | 0.59% |
| 2025-11-27 | 20.33 | 20.44 | 20.13 | 20.22 | -0.20% | 0.57 | 0.55% |
| 2025-11-26 | 20.52 | 20.70 | 20.21 | 20.26 | -1.97% | 0.89 | 0.85% |
| 2025-11-25 | 20.54 | 20.69 | 20.41 | 20.67 | 0.00% | 0.82 | 0.78% |
| 2025-11-24 | 20.12 | 20.79 | 20.12 | 20.67 | +1.86% | 1.27 | 1.20% |
| 2025-11-21 | 20.15 | 20.80 | 19.71 | 20.29 | -0.10% | 1.55 | 1.50% |