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
2025-12-16	14.02	13.90	-0.20	-1.42%	13.73	14.15	55900	7782	0.57%
2025-12-15	13.90	14.10	0.08	0.57%	13.79	14.24	51879	7296	0.53%
2025-12-12	13.93	14.02	0.19	1.37%	13.86	14.20	69254	9713	0.71%
2025-12-11	13.98	13.83	-0.03	-0.22%	13.76	14.20	57245	7992	0.59%
2025-12-10	13.86	13.86	0.14	1.02%	13.73	13.98	34415	4766	0.35%
2025-12-09	13.76	13.72	-0.12	-0.87%	13.56	13.95	40881	5632	0.42%
2025-12-08	13.96	13.84	-0.11	-0.79%	13.65	13.98	46653	6411	0.48%
2025-12-05	13.48	13.95	0.47	3.49%	13.40	14.06	57801	7988	0.59%
2025-12-04	13.75	13.48	-0.11	-0.81%	13.46	14.02	46030	6296	0.47%
2025-12-03	13.60	13.59	-0.07	-0.51%	13.52	13.76	32796	4465	0.34%
2025-12-02	13.84	13.66	-0.18	-1.30%	13.49	13.84	45398	6194	0.46%
2025-12-01	13.77	13.84	0.33	2.44%	13.71	14.41	74715	10503	0.76%
2025-11-28	13.22	13.51	0.27	2.04%	13.13	13.54	37130	4975	0.38%
2025-11-27	13.34	13.24	-0.02	-0.15%	13.24	13.54	39412	5261	0.40%
2025-11-26	13.26	13.26	-0.10	-0.75%	13.22	13.67	52613	7040	0.54%
2025-11-25	13.00	13.36	0.51	3.97%	12.90	13.45	77179	10201	0.79%
2025-11-24	13.28	12.85	-0.39	-2.95%	12.73	13.39	84604	10977	0.87%
2025-11-21	14.48	13.24	-1.44	-9.81%	13.21	14.57	162792	22187	1.66%
2025-11-20	14.42	14.68	0.29	2.02%	14.25	15.36	138021	20479	1.41%
2025-11-19	14.47	14.39	-0.28	-1.91%	14.12	14.80	90529	12985	0.93%
2025-11-18	15.15	14.67	-0.50	-3.30%	14.51	15.42	158040	23461	1.62%
2025-11-17	14.66	15.17	0.55	3.76%	14.43	15.88	219105	32973	2.24%
2025-11-14	15.30	14.62	-0.45	-2.99%	14.62	15.37	211062	31514	2.16%
2025-11-13	13.71	15.07	1.37	10.00%	13.71	15.07	145999	21191	1.49%
2025-11-12	13.79	13.70	-0.10	-0.72%	13.50	13.92	43383	5933	0.44%
2025-11-11	13.97	13.80	-0.04	-0.29%	13.70	14.06	34646	4778	0.35%
2025-11-10	13.49	13.84	0.35	2.59%	13.49	14.14	75460	10492	0.77%
2025-11-07	13.71	13.49	-0.36	-2.60%	13.40	13.88	50643	6847	0.52%
2025-11-06	13.50	13.85	0.38	2.82%	13.46	13.94	53019	7287	0.54%
2025-11-05	13.43	13.47	-0.11	-0.81%	13.41	13.69	29312	3956	0.30%
2025-11-04	13.72	13.58	-0.18	-1.31%	13.52	14.15	46984	6482	0.48%
2025-11-03	13.77	13.76	-0.01	-0.07%	13.41	13.90	48185	6565	0.49%
2025-10-31	13.85	13.77	-0.16	-1.15%	13.77	14.04	33068	4593	0.34%
2025-10-30	14.10	13.93	-0.19	-1.35%	13.86	14.10	39454	5510	0.40%
2025-10-29	13.77	14.12	0.24	1.73%	13.59	14.25	73421	10262	0.75%
2025-10-28	13.40	13.88	0.40	2.97%	13.27	14.20	114935	15815	1.18%
2025-10-27	13.85	13.48	-0.60	-4.26%	13.25	14.00	101511	13696	1.04%
2025-10-24	14.21	14.08	-0.10	-0.71%	13.95	14.33	33178	4676	0.34%
2025-10-23	14.15	14.18	0.19	1.36%	13.82	14.23	31811	4456	0.33%
2025-10-22	13.97	13.99	-0.08	-0.57%	13.72	14.16	40168	5616	0.41%
2025-10-21	13.94	14.07	0.29	2.10%	13.84	14.17	44067	6181	0.45%
2025-10-20	13.98	13.78	-0.20	-1.43%	13.70	14.08	48939	6763	0.50%
2025-10-17	14.18	13.98	-0.10	-0.71%	13.95	14.45	47608	6729	0.49%
2025-10-16	14.37	14.08	-0.17	-1.19%	14.01	14.48	42305	6011	0.43%
2025-10-15	14.16	14.25	0.10	0.71%	14.08	14.36	58900	8365	0.60%
2025-10-14	14.74	14.15	-0.29	-2.01%	14.06	14.87	76477	11030	0.78%
2025-10-13	14.10	14.44	-0.07	-0.48%	14.00	14.50	83701	11916	0.86%
2025-10-10	14.73	14.51	-0.45	-3.01%	14.43	14.82	108245	15813	1.11%
2025-10-09	14.70	14.96	0.51	3.53%	14.51	15.15	121877	18036	1.25%
2025-09-30	14.15	14.45	0.31	2.19%	14.14	14.50	58557	8425	0.60%
2025-09-29	13.88	14.14	0.34	2.46%	13.67	14.17	53685	7495	0.55%
2025-09-26	13.70	13.80	0.09	0.66%	13.65	14.06	52683	7303	0.54%
2025-09-25	14.01	13.71	-0.22	-1.58%	13.70	14.12	42882	5939	0.44%
2025-09-24	13.68	13.93	0.15	1.09%	13.58	14.05	38783	5376	0.40%
2025-09-23	13.82	13.78	-0.11	-0.79%	13.47	14.06	46152	6327	0.47%
2025-09-22	13.86	13.89	0.15	1.09%	13.60	14.06	41840	5777	0.43%
2025-09-19	13.58	13.74	0.28	2.08%	13.49	13.80	39254	5365	0.40%
2025-09-18	13.95	13.46	-0.48	-3.44%	13.31	14.01	62559	8539	0.64%
2025-09-17	14.07	13.94	-0.22	-1.55%	13.86	14.17	51632	7216	0.53%
2025-09-16	14.40	14.16	-0.41	-2.81%	13.80	14.66	92964	13113	0.95%
2025-09-15	14.81	14.77	0.00	0.00%	14.57	15.26	120318	17872	1.23%
2025-09-12	14.14	14.77	0.63	4.46%	14.14	14.95	91318	13338	0.93%
2025-09-11	14.05	14.14	-0.05	-0.35%	13.82	14.17	51113	7147	0.52%
2025-09-10	14.06	14.19	0.05	0.35%	13.88	14.35	60031	8490	0.61%
2025-09-09	13.98	14.14	0.14	1.00%	13.96	14.34	70401	9975	0.72%
2025-09-08	13.64	14.00	0.36	2.64%	13.64	14.15	93585	13060	0.96%