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
2025-08-01	12.66	12.74	0.12	0.95%	12.64	12.80	22648	2884	0.23%
2025-07-31	12.92	12.62	-0.41	-3.15%	12.57	12.97	44233	5624	0.45%
2025-07-30	13.15	13.03	-0.10	-0.76%	12.96	13.18	30503	3986	0.31%
2025-07-29	13.11	13.13	0.02	0.15%	13.07	13.19	35523	4660	0.36%
2025-07-28	13.32	13.11	-0.21	-1.58%	13.05	13.35	48409	6373	0.49%
2025-07-25	13.22	13.32	0.10	0.76%	13.11	13.35	53147	7038	0.54%
2025-07-24	13.15	13.22	0.14	1.07%	12.93	13.22	65498	8576	0.67%
2025-07-23	13.15	13.08	-0.07	-0.53%	13.02	13.21	53089	6970	0.54%
2025-07-22	13.01	13.15	0.14	1.08%	12.96	13.16	59367	7760	0.61%
2025-07-21	12.90	13.01	0.14	1.09%	12.89	13.07	51740	6713	0.53%
2025-07-18	12.64	12.87	0.23	1.82%	12.64	13.00	56675	7294	0.58%
2025-07-17	12.57	12.64	0.02	0.16%	12.56	12.74	25172	3181	0.26%
2025-07-16	12.75	12.62	-0.16	-1.25%	12.58	12.75	35560	4495	0.36%
2025-07-15	12.80	12.78	-0.08	-0.62%	12.61	12.98	47956	6131	0.49%
2025-07-14	12.90	12.86	0.01	0.08%	12.80	12.99	49943	6433	0.51%
2025-07-11	12.64	12.85	0.25	1.98%	12.54	12.89	79356	10147	0.81%
2025-07-10	12.50	12.60	0.08	0.64%	12.50	12.62	33634	4222	0.34%
2025-07-09	12.74	12.52	-0.16	-1.26%	12.52	12.78	42571	5366	0.44%
2025-07-08	12.65	12.68	0.03	0.24%	12.58	12.77	48828	6189	0.50%
2025-07-07	12.60	12.65	0.05	0.40%	12.50	12.70	40048	5050	0.41%
2025-07-04	12.73	12.60	-0.18	-1.41%	12.54	12.76	56765	7164	0.58%
2025-07-03	12.87	12.78	-0.05	-0.39%	12.71	12.92	64725	8275	0.66%
2025-07-02	12.91	12.83	-0.22	-1.69%	12.72	13.11	100926	12978	1.03%
2025-07-01	13.12	13.05	-0.22	-1.66%	12.80	13.39	154741	20087	1.58%
2025-06-30	14.20	13.27	0.08	0.61%	13.06	14.22	260162	35118	2.66%
2025-06-27	12.09	13.19	1.20	10.01%	11.90	13.19	71429	9107	0.73%
2025-06-26	12.02	11.99	-0.03	-0.25%	11.92	12.09	22886	2748	0.23%
2025-06-25	12.06	12.02	-0.04	-0.33%	11.88	12.11	24440	2928	0.25%
2025-06-24	12.25	12.06	0.10	0.84%	11.85	12.25	20604	2484	0.21%
2025-06-23	11.94	11.96	0.05	0.42%	11.81	11.99	18193	2167	0.19%
2025-06-20	11.97	11.91	-0.06	-0.50%	11.85	12.00	19163	2285	0.20%
2025-06-19	12.24	11.97	-0.21	-1.72%	11.91	12.24	30052	3623	0.31%
2025-06-18	12.19	12.18	-0.01	-0.08%	12.07	12.24	16445	1997	0.17%
2025-06-17	12.20	12.19	-0.01	-0.08%	12.15	12.33	21679	2654	0.22%
2025-06-16	12.21	12.20	-0.15	-1.21%	12.18	12.36	32044	3929	0.33%
2025-06-13	12.41	12.35	-0.06	-0.48%	12.29	12.48	34644	4279	0.35%
2025-06-12	12.18	12.41	0.23	1.89%	12.10	12.45	38138	4696	0.39%
2025-06-11	11.90	12.18	0.27	2.27%	11.90	12.29	48061	5834	0.49%
2025-06-10	11.97	11.91	-0.06	-0.50%	11.86	12.06	27551	3290	0.28%
2025-06-09	12.03	11.97	-0.11	-0.91%	11.87	12.05	41299	4929	0.42%
2025-06-06	11.73	12.08	0.36	3.07%	11.73	12.53	59642	7219	0.61%
2025-06-05	11.87	11.72	-0.02	-0.17%	11.68	11.87	21412	2518	0.22%
2025-06-04	11.57	11.74	0.20	1.73%	11.51	11.99	44288	5216	0.45%
2025-06-03	11.50	11.54	0.00	0.00%	11.42	11.57	22163	2553	0.23%
2025-05-30	11.60	11.54	-0.01	-0.09%	11.42	11.65	14297	1641	0.15%
2025-05-29	11.55	11.55	0.04	0.35%	11.43	11.55	20883	2400	0.21%
2025-05-28	11.40	11.51	0.13	1.14%	11.35	11.52	21529	2467	0.22%
2025-05-27	11.48	11.38	-0.06	-0.52%	11.31	11.55	15140	1720	0.15%
2025-05-26	11.37	11.44	0.06	0.53%	11.30	11.53	17530	2004	0.18%
2025-05-23	11.33	11.38	0.01	0.09%	11.32	11.49	19651	2244	0.20%
2025-05-22	11.42	11.37	-0.04	-0.35%	11.36	11.51	17099	1953	0.17%
2025-05-21	11.48	11.41	-0.04	-0.35%	11.38	11.48	14873	1698	0.15%
2025-05-20	11.35	11.45	0.10	0.88%	11.33	11.47	16911	1929	0.17%
2025-05-19	11.32	11.35	0.04	0.35%	11.21	11.36	17002	1922	0.17%
2025-05-16	11.30	11.31	0.01	0.09%	11.27	11.40	16257	1842	0.17%
2025-05-15	11.38	11.30	-0.08	-0.70%	11.28	11.39	13486	1526	0.14%
2025-05-14	11.40	11.38	0.01	0.09%	11.32	11.42	17553	1995	0.18%
2025-05-13	11.45	11.37	-0.06	-0.52%	11.33	11.45	14859	1691	0.15%
2025-05-12	11.38	11.43	0.12	1.06%	11.31	11.44	17359	1975	0.18%
2025-05-09	11.28	11.31	0.04	0.35%	11.17	11.34	18895	2126	0.19%
2025-05-08	11.54	11.49	0.00	0.00%	11.41	11.54	19092	2193	0.20%
2025-05-07	11.59	11.49	0.03	0.26%	11.41	11.59	17187	1970	0.18%
2025-05-06	11.30	11.46	0.25	2.23%	11.22	11.54	35325	4029	0.36%
2025-04-30	11.19	11.21	0.03	0.27%	11.13	11.29	16392	1840	0.17%
2025-04-29	11.10	11.18	0.15	1.36%	11.04	11.20	15688	1748	0.16%
2025-04-28	11.19	11.03	-0.16	-1.43%	11.02	11.20	16174	1791	0.17%
2025-04-25	11.23	11.19	0.00	0.00%	11.15	11.30	13232	1486	0.14%
2025-04-24	11.23	11.19	-0.04	-0.36%	11.08	11.38	14651	1639	0.15%