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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.71 | 21.76 | 20.93 | 21.09 | -3.23% | 1.42 | 1.31% |
| 2025-09-16 | 21.71 | 22.06 | 21.45 | 21.79 | +0.55% | 1.11 | 1.00% |
| 2025-09-15 | 21.81 | 21.91 | 21.61 | 21.67 | -1.40% | 1.35 | 1.21% |
| 2025-09-12 | 22.50 | 22.80 | 21.97 | 21.98 | -2.55% | 1.94 | 1.70% |
| 2025-09-11 | 22.14 | 22.80 | 21.97 | 22.55 | +0.93% | 2.14 | 1.87% |
| 2025-09-10 | 22.42 | 23.02 | 22.22 | 22.35 | -1.57% | 1.93 | 1.68% |
| 2025-09-09 | 22.41 | 22.80 | 22.11 | 22.70 | +0.26% | 2.28 | 1.99% |
| 2025-09-08 | 21.61 | 22.95 | 21.47 | 22.64 | +3.91% | 3.32 | 2.89% |
| 2025-09-05 | 21.37 | 21.80 | 21.04 | 21.79 | +1.10% | 1.96 | 1.79% |
| 2025-09-04 | 22.27 | 22.27 | 21.13 | 21.55 | -0.87% | 2.42 | 2.19% |
| 2025-09-03 | 22.41 | 23.29 | 21.71 | 21.74 | -1.92% | 2.98 | 2.61% |
| 2025-09-02 | 21.71 | 23.33 | 21.53 | 22.17 | +2.10% | 4.11 | 3.56% |
| 2025-09-01 | 21.78 | 22.21 | 21.23 | 21.71 | -0.77% | 3.66 | 3.29% |
| 2025-08-29 | 20.43 | 22.35 | 20.43 | 21.88 | +7.71% | 5.51 | 4.94% |
| 2025-08-28 | 20.18 | 20.69 | 19.83 | 20.31 | -0.05% | 1.41 | 1.37% |
| 2025-08-27 | 20.82 | 21.06 | 20.32 | 20.32 | -3.57% | 1.78 | 1.68% |
| 2025-08-26 | 20.52 | 21.76 | 20.47 | 21.08 | +1.72% | 2.83 | 2.62% |
| 2025-08-25 | 19.94 | 21.04 | 19.83 | 20.72 | +3.93% | 2.85 | 2.71% |
| 2025-08-22 | 20.09 | 20.09 | 19.73 | 19.94 | -0.10% | 1.06 | 1.04% |
| 2025-08-21 | 20.20 | 20.20 | 19.68 | 19.96 | -1.47% | 1.59 | 1.56% |