金徽酒 (603919) - 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
2025-04-03	19.00	19.34	0.15	0.78%	19.00	19.55	38424	7423	0.76%
2025-04-02	19.27	19.19	-0.11	-0.57%	19.16	19.47	23806	4587	0.47%
2025-04-01	18.85	19.30	0.39	2.06%	18.85	19.37	44773	8605	0.88%
2025-03-31	18.81	18.91	0.09	0.48%	18.72	19.06	31997	6041	0.63%
2025-03-28	18.94	18.82	-0.28	-1.47%	18.78	19.15	26377	4988	0.52%
2025-03-27	18.99	19.10	0.16	0.84%	18.86	19.19	29562	5633	0.58%
2025-03-26	18.94	18.94	-0.04	-0.21%	18.88	19.06	32386	6146	0.64%
2025-03-25	19.02	18.98	-0.04	-0.21%	18.66	19.08	38072	7169	0.75%
2025-03-24	19.10	19.02	0.00	0.00%	18.65	19.11	42991	8124	0.85%
2025-03-21	19.10	19.02	-0.14	-0.73%	18.90	19.37	35637	6799	0.70%
2025-03-20	19.35	19.16	-0.17	-0.88%	19.11	19.39	27444	5266	0.54%
2025-03-19	19.43	19.33	-0.09	-0.46%	19.25	19.56	34052	6589	0.67%
2025-03-18	19.66	19.42	-0.12	-0.61%	19.35	19.67	36344	7061	0.72%
2025-03-17	19.90	19.54	-0.30	-1.51%	19.46	19.94	70823	13897	1.40%
2025-03-14	19.16	19.84	0.74	3.87%	19.12	20.01	113348	22366	2.23%
2025-03-13	19.10	19.10	-0.04	-0.21%	19.00	19.35	32243	6173	0.64%
2025-03-12	19.56	19.14	-0.35	-1.80%	19.11	19.65	52518	10146	1.04%
2025-03-11	18.88	19.49	0.46	2.42%	18.76	19.50	65611	12656	1.29%
2025-03-10	18.56	19.03	0.39	2.09%	18.47	19.07	57397	10821	1.13%
2025-03-07	18.32	18.64	0.22	1.19%	18.32	18.75	38647	7164	0.76%
2025-03-06	18.43	18.42	-0.02	-0.11%	18.24	18.49	31941	5863	0.63%
2025-03-05	18.35	18.44	0.10	0.55%	18.09	18.45	26085	4763	0.51%
2025-03-04	18.26	18.34	-0.19	-1.03%	18.22	18.53	25806	4723	0.51%
2025-03-03	18.73	18.53	-0.16	-0.86%	18.46	18.99	40484	7585	0.80%
2025-02-28	18.85	18.69	-0.19	-1.01%	18.60	19.15	52754	9968	1.04%
2025-02-27	18.51	18.88	0.25	1.34%	18.50	19.04	57346	10827	1.13%
2025-02-26	18.25	18.63	0.42	2.31%	18.25	18.65	42580	7877	0.84%
2025-02-25	18.35	18.21	-0.20	-1.09%	18.16	18.36	30155	5500	0.59%
2025-02-24	18.38	18.41	0.00	0.00%	18.21	18.72	44100	8163	0.87%
2025-02-21	18.35	18.41	0.14	0.77%	18.12	18.58	34299	6307	0.68%
2025-02-20	18.33	18.27	-0.10	-0.54%	18.19	18.47	25836	4731	0.51%
2025-02-19	18.20	18.37	0.14	0.77%	17.98	18.40	29891	5435	0.59%
2025-02-18	18.53	18.23	-0.30	-1.62%	18.18	18.53	37345	6846	0.74%
2025-02-17	18.60	18.53	-0.09	-0.48%	18.49	18.75	36266	6743	0.71%
2025-02-14	18.70	18.62	-0.31	-1.64%	18.54	18.87	48005	8966	0.95%
2025-02-13	18.55	18.93	0.38	2.05%	18.50	19.03	70699	13322	1.39%
2025-02-12	18.42	18.55	0.13	0.71%	18.32	18.55	28888	5317	0.57%
2025-02-11	18.59	18.42	-0.15	-0.81%	18.25	18.74	31240	5747	0.62%
2025-02-10	18.70	18.57	-0.12	-0.64%	18.46	18.79	32711	6078	0.64%
2025-02-07	18.55	18.69	0.14	0.75%	18.40	18.85	35917	6717	0.71%
2025-02-06	18.41	18.55	0.11	0.60%	18.36	18.63	28516	5278	0.56%
2025-02-05	18.92	18.44	-0.39	-2.07%	18.42	18.98	27164	5049	0.54%
2025-01-27	18.88	18.83	-0.04	-0.21%	18.75	19.13	20187	3821	0.40%
2025-01-24	18.92	18.87	-0.10	-0.53%	18.80	19.09	24986	4721	0.49%
2025-01-23	18.85	18.97	0.26	1.39%	18.82	19.17	34315	6528	0.68%
2025-01-22	18.93	18.71	-0.29	-1.53%	18.56	18.99	20001	3741	0.39%
2025-01-21	19.19	19.00	-0.08	-0.42%	18.79	19.19	19875	3763	0.39%
2025-01-20	19.00	19.08	0.11	0.58%	18.98	19.24	24821	4745	0.49%
2025-01-17	18.69	18.97	0.23	1.23%	18.69	19.09	25098	4753	0.49%
2025-01-16	18.73	18.74	0.02	0.11%	18.60	19.08	31664	5962	0.62%
2025-01-15	18.45	18.72	0.21	1.13%	18.41	18.79	33473	6244	0.66%
2025-01-14	18.02	18.51	0.49	2.72%	18.02	18.56	41938	7696	0.83%
2025-01-13	17.70	18.02	0.24	1.35%	17.61	18.03	23053	4115	0.45%
2025-01-10	18.05	17.78	-0.29	-1.60%	17.75	18.16	24116	4328	0.48%
2025-01-09	18.09	18.07	-0.11	-0.61%	17.91	18.37	29444	5341	0.58%
2025-01-08	18.30	18.18	-0.18	-0.98%	17.78	18.34	32834	5945	0.65%
2025-01-07	18.20	18.36	0.18	0.99%	18.09	18.37	25135	4587	0.50%
2025-01-06	18.19	18.18	-0.45	-2.42%	17.71	18.50	41742	7590	0.82%
2025-01-03	19.16	18.63	-0.53	-2.77%	18.52	19.30	41932	7931	0.83%
2025-01-02	19.42	19.16	-0.44	-2.24%	19.06	19.81	40254	7842	0.79%
2024-12-31	19.77	19.60	-0.17	-0.86%	19.60	20.16	43068	8569	0.85%
2024-12-30	19.90	19.77	-0.23	-1.15%	19.70	20.05	24688	4894	0.49%
2024-12-27	20.05	20.00	-0.05	-0.25%	19.83	20.11	32764	6547	0.65%
2024-12-26	20.00	20.05	0.29	1.47%	19.90	20.15	29623	5919	0.58%