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
2026-07-29	14.71	15.35	0.50	3.37%	14.66	15.57	129004	19689	2.54%
2026-07-28	14.51	14.85	0.30	2.06%	14.42	15.10	88643	13066	1.75%
2026-07-27	14.40	14.55	0.20	1.39%	14.20	14.57	45262	6556	0.89%
2026-07-24	14.81	14.35	-0.48	-3.24%	14.33	14.88	49630	7217	0.98%
2026-07-23	14.68	14.83	-0.05	-0.34%	14.59	14.88	61237	9037	1.21%
2026-07-22	14.32	14.88	0.36	2.48%	14.30	14.88	99375	14545	1.96%
2026-07-21	14.75	14.52	-0.46	-3.07%	14.41	14.97	111776	16374	2.20%
2026-07-20	14.16	14.98	0.83	5.87%	14.16	15.30	152676	22791	3.01%
2026-07-17	14.86	14.15	-0.77	-5.16%	14.14	15.09	85506	12403	1.69%
2026-07-16	14.72	14.92	0.00	0.00%	14.55	15.12	115623	17230	2.28%
2026-07-15	14.44	14.92	0.40	2.75%	14.31	15.14	120034	17818	2.37%
2026-07-14	14.42	14.52	0.02	0.14%	14.33	14.61	62029	8984	1.22%
2026-07-13	14.74	14.50	-0.13	-0.89%	14.30	14.74	67485	9760	1.33%
2026-07-10	14.12	14.63	0.49	3.47%	13.90	14.88	84886	12349	1.67%
2026-07-09	14.20	14.14	-0.22	-1.53%	13.95	14.40	73128	10330	1.44%
2026-07-08	14.97	14.36	-0.48	-3.23%	14.26	14.97	78027	11301	1.54%
2026-07-07	15.55	14.84	-0.89	-5.66%	14.83	15.65	83633	12639	1.65%
2026-07-06	15.87	15.73	-0.22	-1.38%	15.56	16.06	86619	13679	1.71%
2026-07-03	15.88	15.95	0.20	1.27%	15.71	16.15	61552	9793	1.21%
2026-07-02	15.63	15.75	0.01	0.06%	15.56	16.25	94749	15069	1.87%
2026-07-01	15.00	15.74	0.69	4.58%	14.82	16.05	118479	18310	2.34%
2026-06-30	15.81	15.05	-0.74	-4.69%	14.88	15.90	145141	22151	2.86%
2026-06-29	16.10	15.79	-0.47	-2.89%	15.56	16.50	192723	30926	3.80%
2026-06-26	16.90	16.26	-0.92	-5.36%	16.26	17.28	110549	18474	2.18%
2026-06-25	17.51	17.18	-0.59	-3.32%	16.86	18.20	180123	31486	3.55%
2026-06-24	18.98	17.77	-1.16	-6.13%	17.76	19.07	100806	18319	1.99%
2026-06-23	19.00	18.93	-0.13	-0.68%	18.74	19.50	91646	17486	1.81%
2026-06-22	18.23	19.06	0.55	2.97%	18.23	19.29	118219	22359	2.33%
2026-06-18	18.57	18.51	0.02	0.11%	17.96	18.82	77606	14159	1.53%
2026-06-17	18.92	18.49	-0.42	-2.22%	18.16	19.09	71911	13265	1.42%
2026-06-16	18.84	18.91	-0.01	-0.05%	18.45	19.05	67638	12666	1.33%
2026-06-15	18.69	18.92	0.22	1.18%	18.51	19.19	70328	13242	1.39%
2026-06-12	17.99	18.70	0.55	3.03%	17.82	19.00	81905	15175	1.61%
2026-06-11	17.99	18.15	0.03	0.17%	17.63	18.29	78790	14139	1.55%
2026-06-10	17.84	18.12	0.29	1.63%	17.66	18.52	109242	19846	2.15%
2026-06-09	18.76	17.83	-0.97	-5.16%	17.58	18.78	144874	25908	2.86%
2026-06-08	18.61	18.80	-0.26	-1.36%	18.48	19.78	115952	22127	2.29%
2026-06-05	20.30	19.06	-0.81	-4.08%	19.01	20.63	133979	26522	2.64%
2026-06-04	21.07	19.87	-1.53	-7.15%	19.82	21.67	160137	32711	3.16%
2026-06-03	20.72	21.70	0.64	3.04%	20.21	22.10	188785	39969	3.72%
2026-06-02	21.24	21.06	-0.55	-2.55%	20.70	22.19	162006	34718	3.19%
2026-06-01	20.75	21.61	0.15	0.70%	20.00	21.81	196389	41300	3.87%
2026-05-29	20.09	21.46	1.07	5.25%	19.92	21.59	261292	54466	5.15%
2026-05-28	21.08	20.39	-1.44	-6.60%	20.39	21.35	211574	44092	4.17%
2026-05-27	20.79	21.83	1.00	4.80%	20.63	22.91	321487	69814	6.34%
2026-05-26	21.22	20.83	-0.35	-1.65%	20.76	21.80	224118	47499	4.42%
2026-05-25	19.01	21.18	1.93	10.03%	18.88	21.18	175018	36150	3.45%
2026-05-22	19.98	19.25	-0.77	-3.85%	19.00	20.02	145184	28131	2.86%
2026-05-21	19.92	20.02	-0.28	-1.38%	19.85	20.61	185950	37536	3.67%
2026-05-20	18.36	20.30	1.85	10.03%	18.36	20.30	174760	34617	3.45%
2026-05-19	18.51	18.45	0.05	0.27%	18.17	18.81	51289	9470	1.01%
2026-05-18	18.87	18.40	-0.37	-1.97%	18.30	19.06	55046	10205	1.09%
2026-05-15	18.98	18.77	-0.48	-2.49%	18.64	19.39	88251	16726	1.74%
2026-05-14	18.61	19.25	0.63	3.38%	18.50	19.76	126176	24239	2.49%
2026-05-13	19.05	18.62	-0.40	-2.10%	18.52	19.18	56133	10538	1.11%
2026-05-12	19.06	19.02	-0.21	-1.09%	18.76	19.35	71626	13613	1.41%
2026-05-11	18.25	19.23	0.81	4.40%	18.11	19.64	124593	23626	2.46%
2026-05-08	17.65	18.42	0.77	4.36%	17.65	18.70	109138	19931	2.15%
2026-05-07	17.65	17.65	0.11	0.63%	17.57	17.83	34448	6091	0.68%
2026-05-06	17.49	17.54	-0.22	-1.24%	17.40	17.65	46749	8197	0.92%
2026-04-30	18.14	17.76	-0.39	-2.15%	17.76	18.14	37077	6633	0.73%
2026-04-29	17.89	18.15	0.27	1.51%	17.85	18.19	47643	8619	0.94%
2026-04-28	18.08	17.88	-0.19	-1.05%	17.61	18.23	47474	8481	0.94%
2026-04-27	18.27	18.07	-0.39	-2.11%	17.90	18.28	51641	9334	1.02%
2026-04-24	18.45	18.46	-0.17	-0.91%	18.18	18.64	75716	13932	1.49%
2026-04-23	18.24	18.63	0.45	2.48%	18.22	18.90	129405	24097	2.55%
2026-04-22	18.14	18.18	0.04	0.22%	17.91	18.18	34379	6211	0.68%
2026-04-21	18.15	18.14	0.00	0.00%	18.00	18.39	44101	8001	0.87%