金徽股份 (603132) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.87	11.72	-0.21	-1.76%	11.71	11.91	29679	3493	0.30%
2025-04-02	12.03	11.93	-0.09	-0.75%	11.90	12.04	24354	2914	0.25%
2025-04-01	11.85	12.02	0.19	1.61%	11.77	12.05	43641	5211	0.45%
2025-03-31	11.83	11.83	0.04	0.34%	11.71	11.89	29056	3432	0.30%
2025-03-28	11.83	11.79	-0.02	-0.17%	11.69	11.86	24054	2831	0.25%
2025-03-27	11.85	11.81	-0.09	-0.76%	11.68	11.87	23731	2796	0.24%
2025-03-26	11.94	11.90	-0.04	-0.34%	11.87	12.10	38821	4652	0.40%
2025-03-25	11.80	11.94	0.11	0.93%	11.78	11.97	42583	5068	0.44%
2025-03-24	11.79	11.83	0.09	0.77%	11.67	11.87	36545	4302	0.37%
2025-03-21	11.80	11.74	-0.11	-0.93%	11.70	11.89	31433	3708	0.32%
2025-03-20	11.89	11.85	-0.07	-0.59%	11.82	11.98	28283	3361	0.29%
2025-03-19	11.84	11.92	0.03	0.25%	11.76	11.96	33603	3985	0.34%
2025-03-18	11.85	11.89	0.01	0.08%	11.84	12.06	42208	5035	0.43%
2025-03-17	11.80	11.88	-0.10	-0.83%	11.79	11.98	53688	6373	0.55%
2025-03-14	12.05	11.98	-0.01	-0.08%	11.98	12.20	80240	9650	0.82%
2025-03-13	12.41	11.99	-0.64	-5.07%	11.95	12.41	116962	14079	1.20%
2025-03-12	12.00	12.63	0.68	5.69%	11.90	12.90	102456	12613	1.05%
2025-03-11	11.95	11.95	-0.16	-1.32%	11.69	11.97	64769	7640	0.66%
2025-03-10	11.94	12.11	0.21	1.76%	11.91	12.13	52243	6283	0.53%
2025-03-07	11.63	11.90	0.27	2.32%	11.63	11.96	50521	5996	0.52%
2025-03-06	11.65	11.63	0.03	0.26%	11.53	11.72	30211	3505	0.31%
2025-03-05	11.51	11.60	0.08	0.69%	11.38	11.61	25294	2909	0.26%
2025-03-04	11.38	11.52	0.13	1.14%	11.38	11.58	25594	2944	0.26%
2025-03-03	11.40	11.39	0.03	0.26%	11.35	11.61	39471	4535	0.40%
2025-02-28	11.57	11.36	-0.21	-1.82%	11.31	11.57	22565	2576	0.23%
2025-02-27	11.59	11.57	-0.04	-0.34%	11.43	11.68	20273	2337	0.21%
2025-02-26	11.42	11.61	0.23	2.02%	11.38	11.69	29713	3442	0.30%
2025-02-25	11.40	11.38	0.00	0.00%	11.28	11.50	25901	2958	0.26%
2025-02-24	11.41	11.38	-0.01	-0.09%	11.30	11.43	21178	2408	0.22%
2025-02-21	11.49	11.39	-0.07	-0.61%	11.35	11.60	32847	3761	2.06%
2025-02-20	11.18	11.46	0.28	2.50%	11.17	11.46	39462	4480	2.47%
2025-02-19	11.12	11.18	0.10	0.90%	11.04	11.19	20506	2280	1.28%
2025-02-18	11.10	11.08	0.02	0.18%	11.02	11.24	23648	2626	1.48%
2025-02-17	11.29	11.06	-0.24	-2.12%	11.03	11.30	33955	3772	2.13%
2025-02-14	11.22	11.30	0.09	0.80%	11.20	11.35	23531	2653	1.47%
2025-02-13	11.40	11.21	-0.21	-1.84%	11.18	11.46	29169	3294	1.83%
2025-02-12	11.50	11.42	-0.11	-0.95%	11.33	11.57	26756	3058	1.68%
2025-02-11	11.46	11.53	0.08	0.70%	11.39	11.77	48744	5646	3.05%
2025-02-10	11.48	11.45	0.01	0.09%	11.34	11.48	25057	2859	1.57%
2025-02-07	11.35	11.44	0.10	0.88%	11.26	11.48	26122	2978	1.64%
2025-02-06	11.33	11.34	0.01	0.09%	11.20	11.37	18851	2127	1.18%
2025-02-05	11.46	11.33	-0.08	-0.70%	11.30	11.53	23358	2657	1.46%
2025-01-27	11.35	11.41	0.02	0.18%	11.32	11.55	25934	2966	1.62%
2025-01-24	11.25	11.39	0.07	0.62%	11.25	11.49	20655	2342	1.29%
2025-01-23	11.40	11.32	-0.03	-0.26%	11.32	11.51	27585	3147	1.73%
2025-01-22	11.25	11.35	0.04	0.35%	11.22	11.39	27622	3130	1.73%
2025-01-21	11.24	11.31	0.11	0.98%	11.09	11.33	25326	2839	1.59%
2025-01-20	11.29	11.20	-0.09	-0.80%	11.15	11.35	29805	3339	1.87%
2025-01-17	11.23	11.29	0.06	0.53%	11.09	11.31	23554	2648	1.48%
2025-01-16	11.06	11.23	0.21	1.91%	11.06	11.32	35809	4013	2.24%
2025-01-15	11.29	11.02	-0.29	-2.56%	11.00	11.33	35567	3947	2.23%
2025-01-14	11.25	11.31	0.07	0.62%	11.19	11.35	32692	3686	2.05%
2025-01-13	10.98	11.24	0.20	1.81%	10.94	11.32	21430	2397	1.34%
2025-01-10	11.20	11.04	-0.14	-1.25%	11.04	11.35	17108	1908	1.07%
2025-01-09	11.25	11.18	-0.04	-0.36%	11.10	11.34	15681	1763	0.98%
2025-01-08	11.46	11.22	-0.24	-2.09%	11.07	11.46	27667	3100	1.73%
2025-01-07	11.36	11.46	0.12	1.06%	11.21	11.59	23630	2697	1.48%
2025-01-06	11.10	11.34	0.23	2.07%	10.95	11.54	33483	3786	2.10%
2025-01-03	11.10	11.11	0.02	0.18%	11.05	11.46	32364	3640	2.03%
2025-01-02	11.23	11.09	-0.14	-1.25%	10.99	11.40	35462	3971	2.22%
2024-12-31	11.52	11.23	-0.29	-2.52%	11.23	11.59	25733	2919	1.61%
2024-12-30	11.52	11.52	-0.08	-0.69%	11.46	11.61	20057	2312	1.26%
2024-12-27	11.52	11.60	0.11	0.96%	11.47	11.67	14975	1737	0.94%
2024-12-26	11.41	11.49	0.08	0.70%	11.41	11.59	17314	1993	1.08%