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
2026-06-24	16.26	16.50	0.20	1.23%	15.98	16.61	58159	9494	0.59%
2026-06-23	17.60	16.30	-1.50	-8.43%	16.16	17.60	102406	17121	1.05%
2026-06-22	16.80	17.80	1.00	5.95%	16.52	17.85	93558	16182	0.96%
2026-06-18	17.30	16.80	-0.62	-3.56%	16.70	17.50	77358	13159	0.79%
2026-06-17	17.67	17.42	-0.16	-0.91%	17.23	17.77	68615	11978	0.70%
2026-06-16	17.42	17.58	0.16	0.92%	16.78	17.73	77773	13474	0.80%
2026-06-15	17.00	17.42	0.53	3.14%	16.91	17.85	94645	16363	0.97%
2026-06-12	16.11	16.89	1.03	6.49%	16.00	16.96	77801	12861	0.80%
2026-06-11	15.53	15.86	0.07	0.44%	15.53	16.05	35703	5670	0.37%
2026-06-10	15.65	15.79	-0.12	-0.75%	15.30	15.85	40691	6342	0.42%
2026-06-09	16.17	15.91	-0.06	-0.38%	15.57	16.18	37189	5872	0.38%
2026-06-08	16.34	15.97	-0.87	-5.17%	15.76	16.68	49881	8051	0.51%
2026-06-05	17.01	16.84	-0.28	-1.64%	16.52	17.16	50576	8548	0.52%
2026-06-04	18.01	17.12	-1.06	-5.83%	17.02	18.18	78093	13573	0.80%
2026-06-03	17.68	18.18	0.58	3.30%	17.54	18.46	67173	12147	0.69%
2026-06-02	17.48	17.60	0.18	1.03%	17.19	17.90	71375	12579	0.73%
2026-06-01	17.05	17.42	0.18	1.04%	17.05	17.98	52631	9224	0.54%
2026-05-29	17.32	17.24	0.00	0.00%	17.05	17.60	51686	8933	0.53%
2026-05-28	17.10	17.24	0.07	0.41%	16.90	17.41	37329	6404	0.38%
2026-05-27	17.65	17.17	-0.46	-2.61%	16.97	17.76	54942	9440	0.56%
2026-05-26	17.69	17.63	-0.13	-0.73%	17.10	17.78	79389	13792	0.81%
2026-05-25	18.19	17.76	-0.31	-1.72%	17.60	18.65	68923	12389	0.70%
2026-05-22	18.03	18.07	0.03	0.17%	17.96	18.56	60435	11013	0.62%
2026-05-21	18.50	18.04	-0.36	-1.96%	18.02	18.92	65774	12111	0.67%
2026-05-20	18.42	18.40	-0.19	-1.02%	18.11	18.60	54843	10069	0.56%
2026-05-19	19.19	18.59	-0.58	-3.03%	18.50	19.21	69810	13080	0.71%
2026-05-18	18.58	19.17	0.27	1.43%	18.42	19.64	82666	15812	0.85%
2026-05-15	19.80	18.90	-0.90	-4.55%	18.63	19.81	103604	19790	1.06%
2026-05-14	20.00	19.80	-0.36	-1.79%	19.75	20.35	65437	13089	0.67%
2026-05-13	20.00	20.16	-0.07	-0.35%	20.00	20.70	84056	17010	0.86%
2026-05-12	19.88	20.23	0.59	3.00%	19.75	20.53	98724	19869	1.01%
2026-05-11	19.97	19.64	-0.42	-2.09%	19.51	19.97	66301	13042	0.68%
2026-05-08	19.50	20.06	0.56	2.87%	19.41	20.23	86862	17317	0.89%
2026-05-07	19.67	19.50	-0.02	-0.10%	19.26	19.82	67376	13146	0.69%
2026-05-06	19.20	19.52	0.28	1.46%	19.10	19.75	70995	13798	0.73%
2026-04-30	19.90	19.47	-0.40	-2.01%	19.40	19.95	55175	10816	0.56%
2026-04-29	19.24	19.87	0.37	1.90%	18.91	20.10	80106	15832	0.82%
2026-04-28	19.75	19.50	-0.40	-2.01%	18.99	19.75	77382	14982	0.79%
2026-04-27	18.76	19.90	1.14	6.08%	18.76	20.54	150439	29876	1.54%
2026-04-24	18.67	18.76	-0.18	-0.95%	18.60	18.99	55802	10468	0.57%
2026-04-23	19.20	18.94	-0.29	-1.51%	18.70	19.37	101848	19327	1.04%
2026-04-22	19.51	19.23	-0.32	-1.64%	19.06	20.29	146289	28666	1.50%
2026-04-21	19.42	19.55	0.07	0.36%	19.10	19.65	63598	12362	0.65%
2026-04-20	19.02	19.48	0.45	2.36%	18.79	19.65	91340	17703	0.93%
2026-04-17	18.66	19.03	0.35	1.87%	18.50	19.18	82577	15694	0.84%
2026-04-16	18.25	18.68	0.42	2.30%	18.25	18.76	85075	15807	0.87%
2026-04-15	18.59	18.26	-0.14	-0.76%	18.22	18.75	108891	20031	1.11%
2026-04-14	18.90	18.40	-0.86	-4.47%	18.11	19.21	178525	33282	1.83%
2026-04-13	18.45	19.26	0.76	4.11%	18.17	19.36	148639	27888	1.52%
2026-04-10	18.14	18.50	0.44	2.44%	17.92	18.52	108687	19889	1.11%
2026-04-09	17.53	18.06	0.23	1.29%	17.45	18.07	89664	16027	0.92%
2026-04-08	17.38	17.83	0.55	3.18%	17.36	17.86	103830	18366	1.06%
2026-04-07	17.24	17.28	0.08	0.47%	17.05	17.49	66219	11420	0.68%
2026-04-03	17.08	17.20	0.12	0.70%	16.78	17.76	98327	16956	1.01%
2026-04-02	17.16	17.08	-0.15	-0.87%	16.82	17.26	56859	9681	0.58%
2026-04-01	17.17	17.23	0.33	1.95%	16.92	17.26	71884	12298	0.74%
2026-03-31	17.30	16.90	-0.08	-0.47%	16.61	17.34	97714	16526	1.00%
2026-03-30	16.76	16.98	0.25	1.49%	16.33	17.05	123393	20658	1.26%
2026-03-27	15.26	16.73	1.52	9.99%	15.25	16.73	116978	18970	1.20%
2026-03-26	15.20	15.21	0.00	0.00%	15.05	15.49	42260	6440	0.43%
2026-03-25	15.37	15.21	0.16	1.06%	15.08	15.56	55738	8512	0.57%
2026-03-24	14.98	15.05	0.60	4.15%	14.52	15.05	53162	7861	0.54%
2026-03-23	15.01	14.45	-1.23	-7.84%	14.35	15.25	89432	13240	0.91%
2026-03-20	16.24	15.68	-0.57	-3.51%	15.65	16.42	47594	7599	0.49%
2026-03-19	16.73	16.25	-0.84	-4.92%	16.11	16.76	78257	12828	0.80%
2026-03-18	17.43	17.09	-0.33	-1.89%	16.86	17.53	50363	8604	0.51%
2026-03-17	17.35	17.42	0.07	0.40%	17.25	17.86	82656	14540	0.85%