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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.17 | 20.44 | 19.92 | 20.31 | +0.44% | 1.10 | 1.06% |
| 2025-11-19 | 20.28 | 20.47 | 20.13 | 20.22 | -0.29% | 0.48 | 0.47% |
| 2025-11-18 | 20.63 | 20.77 | 20.23 | 20.28 | -2.15% | 0.76 | 0.73% |
| 2025-11-17 | 20.83 | 21.11 | 20.66 | 20.73 | -1.27% | 0.99 | 0.93% |
| 2025-11-14 | 21.14 | 22.01 | 20.97 | 21.00 | -1.03% | 1.63 | 1.50% |
| 2025-11-13 | 20.68 | 21.41 | 20.55 | 21.22 | +2.54% | 2.10 | 1.94% |
| 2025-11-12 | 20.83 | 21.04 | 20.67 | 20.69 | -1.32% | 1.27 | 1.20% |
| 2025-11-11 | 20.72 | 21.04 | 20.38 | 20.97 | +0.76% | 2.31 | 2.19% |
| 2025-11-10 | 19.60 | 20.89 | 19.52 | 20.81 | +6.17% | 3.23 | 3.10% |
| 2025-11-07 | 19.57 | 19.88 | 19.54 | 19.60 | +0.20% | 0.77 | 0.76% |
| 2025-11-06 | 19.74 | 19.91 | 19.51 | 19.56 | -0.80% | 0.86 | 0.86% |
| 2025-11-05 | 19.87 | 20.06 | 19.69 | 19.72 | -0.85% | 0.70 | 0.69% |
| 2025-11-04 | 20.01 | 20.01 | 19.69 | 19.89 | -0.64% | 0.72 | 0.71% |
| 2025-11-03 | 19.73 | 20.30 | 19.63 | 20.02 | +1.56% | 1.36 | 1.33% |
| 2025-10-31 | 19.35 | 19.98 | 19.33 | 19.71 | +1.79% | 1.56 | 1.55% |
| 2025-10-30 | 19.37 | 19.55 | 19.33 | 19.36 | -0.36% | 0.81 | 0.82% |
| 2025-10-29 | 19.62 | 19.66 | 19.36 | 19.43 | -0.96% | 0.73 | 0.74% |
| 2025-10-28 | 19.64 | 19.83 | 19.49 | 19.62 | -0.05% | 0.76 | 0.75% |
| 2025-10-27 | 19.53 | 19.83 | 19.39 | 19.63 | 0.00% | 0.79 | 0.78% |
| 2025-10-24 | 19.91 | 20.06 | 19.60 | 19.63 | -1.54% | 0.80 | 0.79% |