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
2026-05-06	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%
2026-03-16	17.49	17.35	-0.28	-1.59%	16.89	17.60	101608	17473	1.04%
2026-03-13	18.15	17.63	-0.61	-3.34%	17.59	18.46	109024	19540	1.11%
2026-03-12	18.26	18.24	-0.08	-0.44%	17.91	18.53	98635	17965	1.01%
2026-03-11	18.57	18.32	-0.25	-1.35%	18.25	18.96	109710	20276	1.12%
2026-03-10	18.25	18.57	0.32	1.75%	18.23	18.77	115488	21393	1.18%
2026-03-09	18.00	18.25	0.02	0.11%	17.39	18.40	116545	20833	1.19%
2026-03-06	17.74	18.23	0.28	1.56%	17.39	18.50	121749	22019	1.24%
2026-03-05	18.65	17.95	-0.49	-2.66%	17.76	18.66	147519	26737	1.51%
2026-03-04	16.73	18.44	1.16	6.71%	16.56	18.90	250124	45137	2.56%
2026-03-03	18.20	17.28	-1.32	-7.10%	17.12	18.31	187992	33278	1.92%
2026-03-02	18.65	18.60	0.36	1.97%	17.63	18.88	242899	44333	2.48%
2026-02-27	17.48	18.24	0.65	3.70%	17.43	18.25	179895	32396	1.84%
2026-02-26	17.83	17.59	-0.45	-2.49%	17.55	18.20	157444	27947	1.61%
2026-02-25	17.48	18.04	0.56	3.20%	17.29	18.07	205488	36537	2.10%
2026-02-24	17.09	17.48	0.83	4.98%	16.93	17.70	176470	30580	1.80%
2026-02-13	17.01	16.65	-0.69	-3.98%	16.60	17.18	135227	22737	1.38%
2026-02-12	16.88	17.34	0.41	2.42%	16.80	17.86	209098	36365	2.14%
2026-02-11	16.58	16.93	0.16	0.95%	16.27	17.30	204355	34438	2.09%
2026-02-10	17.91	16.77	0.31	1.88%	16.60	17.91	319111	54395	3.26%
2026-02-09	16.46	16.46	0.26	1.60%	16.25	16.58	98068	16095	1.00%
2026-02-06	15.80	16.20	0.12	0.75%	15.73	16.42	115220	18627	1.18%
2026-02-05	16.64	16.08	-0.77	-4.57%	15.92	16.78	181372	29515	1.85%
2026-02-04	17.33	16.85	-0.22	-1.29%	16.60	17.47	197022	33186	2.01%
2026-02-03	16.50	17.07	-0.43	-2.46%	16.17	17.30	327500	54589	3.35%
2026-02-02	17.50	17.50	-1.94	-9.98%	17.50	17.50	11728	2052	0.12%
2026-01-30	19.44	19.44	-2.16	-10.00%	19.44	19.92	60920	11867	0.62%
2026-01-29	22.18	21.60	-0.58	-2.61%	20.31	23.87	401706	88794	4.11%
2026-01-28	20.50	22.18	2.02	10.02%	19.16	22.18	474012	97562	4.85%
2026-01-27	18.68	20.16	1.83	9.98%	18.68	20.16	498579	98807	5.10%