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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.63 | 19.98 | 19.54 | 19.94 | +1.06% | 0.52 | 0.51% |
| 2025-10-22 | 19.99 | 20.22 | 19.68 | 19.73 | -1.87% | 0.79 | 0.78% |
| 2025-10-21 | 20.03 | 20.24 | 19.93 | 20.11 | -0.15% | 0.57 | 0.56% |
| 2025-10-20 | 20.07 | 20.28 | 19.89 | 20.13 | +0.05% | 0.75 | 0.73% |
| 2025-10-17 | 20.37 | 20.46 | 19.98 | 20.12 | -1.74% | 0.92 | 0.89% |
| 2025-10-16 | 20.18 | 20.56 | 20.07 | 20.48 | +1.37% | 1.26 | 1.21% |
| 2025-10-15 | 20.18 | 20.40 | 19.80 | 20.20 | +0.10% | 1.26 | 1.22% |
| 2025-10-14 | 19.41 | 20.26 | 19.41 | 20.18 | +4.30% | 1.81 | 1.77% |
| 2025-10-13 | 19.28 | 19.51 | 19.23 | 19.35 | -1.36% | 0.83 | 0.84% |
| 2025-10-10 | 19.52 | 19.88 | 19.51 | 19.62 | +0.41% | 0.82 | 0.82% |
| 2025-10-09 | 20.04 | 20.04 | 19.26 | 19.54 | -2.38% | 1.28 | 1.28% |
| 2025-09-30 | 20.34 | 20.35 | 20.00 | 20.02 | -1.61% | 0.79 | 0.77% |
| 2025-09-29 | 20.32 | 20.46 | 19.73 | 20.34 | +1.84% | 1.27 | 1.24% |
| 2025-09-26 | 20.18 | 20.32 | 19.90 | 19.98 | -1.23% | 0.77 | 0.75% |
| 2025-09-25 | 20.12 | 20.39 | 20.01 | 20.22 | +0.34% | 0.78 | 0.75% |
| 2025-09-24 | 20.00 | 20.22 | 19.94 | 20.15 | +0.30% | 0.65 | 0.64% |
| 2025-09-23 | 20.32 | 20.41 | 19.83 | 20.10 | -1.22% | 0.85 | 0.82% |
| 2025-09-22 | 20.59 | 20.63 | 20.24 | 20.34 | -1.58% | 0.66 | 0.63% |
| 2025-09-19 | 20.43 | 20.72 | 20.25 | 20.67 | +0.87% | 1.16 | 1.11% |
| 2025-09-18 | 21.10 | 21.20 | 20.30 | 20.49 | -2.82% | 1.68 | 1.58% |