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
2026-08-20	18.87	18.60	-0.04	-0.21%	18.54	19.24	60587	11434	0.62%
2026-08-19	18.98	18.64	-0.52	-2.71%	18.47	19.07	63949	11977	0.65%
2026-08-18	18.86	19.16	0.11	0.58%	18.85	19.53	64729	12346	0.66%
2026-08-17	18.80	19.05	0.60	3.25%	18.45	19.05	73470	13861	0.75%
2026-08-14	18.16	18.45	0.12	0.65%	17.85	18.54	83018	15101	0.85%
2026-08-13	19.10	18.33	-0.77	-4.03%	18.32	19.20	105874	19790	1.08%
2026-08-12	19.07	19.10	0.10	0.53%	18.89	19.54	92677	17759	0.95%
2026-08-11	18.62	19.00	0.20	1.06%	18.62	19.82	126177	24285	1.29%
2026-08-10	19.00	18.80	-0.12	-0.63%	18.48	19.07	107310	20133	1.10%
2026-08-07	18.99	18.92	-0.29	-1.51%	18.52	19.28	162329	30736	1.66%
2026-08-06	18.59	19.21	0.87	4.74%	18.36	19.50	200140	38215	2.05%
2026-08-05	16.99	18.34	1.23	7.19%	16.99	18.49	120613	21554	1.23%
2026-08-04	17.01	17.11	0.10	0.59%	16.90	17.51	78697	13513	0.80%
2026-08-03	16.06	17.01	0.93	5.78%	15.83	17.25	107448	18060	1.10%
2026-07-31	15.48	16.08	0.46	2.94%	15.47	16.23	46089	7359	0.47%
2026-07-30	15.68	15.62	0.17	1.10%	15.44	15.86	47499	7440	0.49%
2026-07-29	15.05	15.45	0.34	2.25%	14.95	15.57	44184	6756	0.45%
2026-07-28	14.86	15.11	0.01	0.07%	14.80	15.12	34031	5096	0.35%
2026-07-27	14.62	15.10	0.48	3.28%	14.62	15.15	41303	6171	0.42%
2026-07-24	15.31	14.62	-0.88	-5.68%	14.58	15.43	54108	8038	0.55%
2026-07-23	14.76	15.50	0.75	5.08%	14.61	15.69	75339	11541	0.77%
2026-07-22	14.40	14.75	0.17	1.17%	14.35	15.00	54483	8063	0.56%
2026-07-21	14.54	14.58	0.19	1.32%	14.12	14.66	57713	8312	0.59%
2026-07-20	14.40	14.39	0.01	0.07%	14.11	14.79	52430	7598	0.54%
2026-07-17	14.85	14.38	-0.68	-4.52%	14.27	15.06	55931	8184	0.57%
2026-07-16	15.35	15.06	-0.26	-1.70%	14.99	15.37	45692	6921	0.47%
2026-07-15	15.32	15.32	-0.29	-1.86%	15.22	15.85	52943	8214	0.54%
2026-07-14	14.71	15.61	0.93	6.34%	14.53	15.68	79148	12020	0.81%
2026-07-13	14.78	14.68	-0.22	-1.48%	14.60	15.07	56219	8296	0.57%
2026-07-10	15.07	14.90	-0.13	-0.86%	14.81	15.38	54384	8188	0.56%
2026-07-09	15.62	15.03	-0.59	-3.78%	14.58	15.70	70648	10589	0.72%
2026-07-08	16.55	15.62	-0.96	-5.79%	15.40	16.55	94281	14821	0.96%
2026-07-07	16.19	16.58	0.30	1.84%	15.99	16.76	69845	11463	0.71%
2026-07-06	16.79	16.28	-0.25	-1.51%	16.18	17.53	69942	11782	0.72%
2026-07-03	16.53	16.53	0.29	1.79%	16.24	16.86	68146	11282	0.70%
2026-07-02	16.00	16.24	0.17	1.06%	16.00	16.70	58286	9535	0.60%
2026-07-01	15.45	16.07	0.49	3.15%	15.25	16.33	54703	8714	0.56%
2026-06-30	15.46	15.58	-0.14	-0.89%	15.18	15.66	60605	9332	0.62%
2026-06-29	16.09	15.72	-0.38	-2.36%	15.51	16.25	78193	12399	0.80%
2026-06-26	16.38	16.10	-0.49	-2.95%	16.04	16.65	62837	10194	0.64%
2026-06-25	16.28	16.59	0.09	0.55%	15.89	16.93	72663	11919	0.74%
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%