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
2025-10-31	13.85	13.77	-0.16	-1.15%	13.77	14.04	33068	4593	0.34%
2025-10-30	14.10	13.93	-0.19	-1.35%	13.86	14.10	39454	5510	0.40%
2025-10-29	13.77	14.12	0.24	1.73%	13.59	14.25	73421	10262	0.75%
2025-10-28	13.40	13.88	0.40	2.97%	13.27	14.20	114935	15815	1.18%
2025-10-27	13.85	13.48	-0.60	-4.26%	13.25	14.00	101511	13696	1.04%
2025-10-24	14.21	14.08	-0.10	-0.71%	13.95	14.33	33178	4676	0.34%
2025-10-23	14.15	14.18	0.19	1.36%	13.82	14.23	31811	4456	0.33%
2025-10-22	13.97	13.99	-0.08	-0.57%	13.72	14.16	40168	5616	0.41%
2025-10-21	13.94	14.07	0.29	2.10%	13.84	14.17	44067	6181	0.45%
2025-10-20	13.98	13.78	-0.20	-1.43%	13.70	14.08	48939	6763	0.50%
2025-10-17	14.18	13.98	-0.10	-0.71%	13.95	14.45	47608	6729	0.49%
2025-10-16	14.37	14.08	-0.17	-1.19%	14.01	14.48	42305	6011	0.43%
2025-10-15	14.16	14.25	0.10	0.71%	14.08	14.36	58900	8365	0.60%
2025-10-14	14.74	14.15	-0.29	-2.01%	14.06	14.87	76477	11030	0.78%
2025-10-13	14.10	14.44	-0.07	-0.48%	14.00	14.50	83701	11916	0.86%
2025-10-10	14.73	14.51	-0.45	-3.01%	14.43	14.82	108245	15813	1.11%
2025-10-09	14.70	14.96	0.51	3.53%	14.51	15.15	121877	18036	1.25%
2025-09-30	14.15	14.45	0.31	2.19%	14.14	14.50	58557	8425	0.60%
2025-09-29	13.88	14.14	0.34	2.46%	13.67	14.17	53685	7495	0.55%
2025-09-26	13.70	13.80	0.09	0.66%	13.65	14.06	52683	7303	0.54%
2025-09-25	14.01	13.71	-0.22	-1.58%	13.70	14.12	42882	5939	0.44%
2025-09-24	13.68	13.93	0.15	1.09%	13.58	14.05	38783	5376	0.40%
2025-09-23	13.82	13.78	-0.11	-0.79%	13.47	14.06	46152	6327	0.47%
2025-09-22	13.86	13.89	0.15	1.09%	13.60	14.06	41840	5777	0.43%
2025-09-19	13.58	13.74	0.28	2.08%	13.49	13.80	39254	5365	0.40%
2025-09-18	13.95	13.46	-0.48	-3.44%	13.31	14.01	62559	8539	0.64%
2025-09-17	14.07	13.94	-0.22	-1.55%	13.86	14.17	51632	7216	0.53%
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%