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
2025-09-16	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%
2025-09-05	13.48	13.64	0.16	1.19%	13.34	13.76	47314	6451	0.48%
2025-09-04	13.67	13.48	-0.22	-1.61%	13.23	13.84	46641	6310	0.48%
2025-09-03	13.90	13.70	-0.11	-0.80%	13.56	13.98	41391	5677	0.42%
2025-09-02	13.85	13.81	-0.04	-0.29%	13.69	13.95	57954	7992	0.59%
2025-09-01	13.64	13.85	0.29	2.14%	13.48	13.88	64145	8834	0.66%
2025-08-29	13.75	13.56	-0.12	-0.88%	13.46	13.78	40838	5549	0.42%
2025-08-28	13.45	13.68	0.25	1.86%	13.27	13.75	50218	6785	0.51%
2025-08-27	13.97	13.43	-0.50	-3.59%	13.42	13.97	48482	6630	0.50%
2025-08-26	13.68	13.93	0.16	1.16%	13.61	14.12	48316	6691	0.49%
2025-08-25	13.70	13.77	0.17	1.25%	13.64	13.98	59935	8266	0.61%
2025-08-22	13.68	13.60	-0.09	-0.66%	13.53	13.79	28983	3947	0.30%
2025-08-21	13.79	13.69	-0.08	-0.58%	13.60	13.92	36881	5055	0.38%
2025-08-20	13.62	13.77	0.15	1.10%	13.46	13.99	54922	7543	0.56%
2025-08-19	13.92	13.62	-0.34	-2.44%	13.45	13.92	64531	8777	0.66%
2025-08-18	13.88	13.96	0.28	2.05%	13.78	14.48	75672	10599	0.77%
2025-08-15	13.41	13.68	0.21	1.56%	13.40	13.74	34603	4714	0.35%
2025-08-14	13.67	13.47	-0.19	-1.39%	13.43	13.69	31588	4286	0.32%
2025-08-13	13.47	13.66	0.22	1.64%	13.45	13.69	34469	4687	0.35%
2025-08-12	13.53	13.44	-0.03	-0.22%	13.33	13.53	24062	3232	0.25%
2025-08-11	13.53	13.47	-0.01	-0.07%	13.37	13.60	35922	4842	0.37%
2025-08-08	13.31	13.48	0.17	1.28%	13.20	13.50	33648	4508	0.34%
2025-08-07	13.28	13.31	0.08	0.60%	13.13	13.35	38804	5141	0.40%
2025-08-06	13.15	13.23	0.09	0.68%	13.06	13.25	34355	4531	0.35%
2025-08-05	13.11	13.14	0.04	0.31%	13.00	13.17	27996	3664	0.29%
2025-08-04	12.67	13.10	0.36	2.83%	12.66	13.14	39133	5068	0.40%
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%