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
2025-07-31	18.60	18.17	-0.49	-2.63%	18.11	18.65	32656	5983	0.64%
2025-07-30	18.68	18.66	0.01	0.05%	18.53	18.84	30107	5634	0.59%
2025-07-29	18.66	18.65	-0.01	-0.05%	18.39	18.73	22536	4177	0.44%
2025-07-28	18.68	18.66	0.01	0.05%	18.50	18.79	29631	5527	0.58%
2025-07-25	18.92	18.65	-0.27	-1.43%	18.61	18.92	28370	5316	0.56%
2025-07-24	18.82	18.92	0.09	0.48%	18.76	18.93	24090	4541	0.47%
2025-07-23	18.94	18.83	-0.13	-0.69%	18.75	19.06	29990	5673	0.59%
2025-07-22	18.68	18.96	0.28	1.50%	18.58	18.99	35699	6716	0.70%
2025-07-21	18.70	18.68	-0.02	-0.11%	18.57	18.73	24337	4541	0.48%
2025-07-18	18.44	18.70	0.30	1.63%	18.38	18.75	40854	7597	0.81%
2025-07-17	18.41	18.40	0.01	0.05%	18.24	18.55	22236	4082	0.44%
2025-07-16	18.20	18.39	0.24	1.32%	18.13	18.43	25891	4735	0.51%
2025-07-15	18.35	18.15	-0.27	-1.47%	18.10	18.51	25315	4621	0.50%
2025-07-14	18.40	18.42	-0.06	-0.32%	18.29	18.50	22454	4127	0.44%
2025-07-11	18.19	18.48	0.30	1.65%	18.16	18.71	54211	10002	1.07%
2025-07-10	18.02	18.18	0.02	0.11%	18.02	18.25	22726	4120	0.45%
2025-07-09	18.05	18.16	0.17	0.94%	17.97	18.26	34085	6192	0.67%
2025-07-08	17.95	17.99	0.04	0.22%	17.84	18.02	24617	4420	0.49%
2025-07-07	17.91	17.95	0.02	0.11%	17.91	18.02	12253	2200	0.24%
2025-07-04	18.10	17.93	-0.21	-1.16%	17.91	18.15	25664	4618	0.51%
2025-07-03	18.10	18.14	-0.02	-0.11%	18.10	18.25	19672	3578	0.39%
2025-07-02	18.11	18.16	0.05	0.28%	18.05	18.23	22677	4113	0.45%
2025-07-01	18.03	18.11	0.01	0.06%	18.03	18.17	19654	3558	0.39%
2025-06-30	17.98	18.10	0.15	0.84%	17.85	18.23	33424	6038	0.66%
2025-06-27	18.03	17.95	-0.13	-0.72%	17.92	18.09	22472	4044	0.44%
2025-06-26	18.03	18.08	0.05	0.28%	17.97	18.13	24145	4357	0.48%
2025-06-25	18.00	18.03	0.05	0.28%	17.82	18.05	26264	4711	0.52%
2025-06-24	17.88	17.98	0.10	0.56%	17.88	18.00	23233	4171	0.46%
2025-06-23	17.78	17.88	-0.06	-0.33%	17.58	17.94	26681	4751	0.53%
2025-06-20	17.61	17.94	0.22	1.24%	17.61	18.10	37426	6724	0.74%
2025-06-19	17.76	17.72	-0.18	-1.01%	17.62	17.99	29696	5271	0.59%
2025-06-18	18.00	17.90	0.06	0.34%	17.88	18.38	34346	6212	0.68%
2025-06-17	17.75	17.84	-0.06	-0.34%	17.75	17.98	21356	3807	0.42%
2025-06-16	17.48	17.90	0.30	1.70%	17.44	18.01	56307	10039	1.11%
2025-06-13	18.58	17.60	-1.11	-5.93%	17.60	18.60	95442	17041	1.88%
2025-06-12	18.99	18.71	-0.28	-1.47%	18.65	19.05	34944	6562	0.69%
2025-06-11	19.11	18.99	-0.14	-0.73%	18.97	19.23	22819	4358	0.45%
2025-06-10	19.13	19.13	-0.02	-0.10%	18.95	19.25	29968	5728	0.59%
2025-06-09	19.20	19.15	-0.05	-0.26%	18.97	19.20	26639	5085	0.53%
2025-06-06	18.85	19.20	0.35	1.86%	18.80	19.20	44807	8576	0.88%
2025-06-05	18.85	18.85	-0.01	-0.05%	18.75	19.09	28231	5331	0.56%
2025-06-04	18.46	18.86	0.39	2.11%	18.42	18.88	33573	6288	0.66%
2025-06-03	18.07	18.47	0.40	2.21%	17.91	18.53	48153	8848	0.95%
2025-05-30	18.37	18.07	-0.30	-1.63%	18.00	18.49	31644	5754	0.62%
2025-05-29	18.48	18.37	-0.12	-0.65%	18.28	18.49	26906	4949	0.53%
2025-05-28	18.24	18.49	0.25	1.37%	18.16	18.52	30586	5624	0.60%
2025-05-27	18.13	18.24	0.11	0.61%	18.12	18.55	44163	8107	0.87%
2025-05-26	18.29	18.13	-0.19	-1.04%	18.01	18.57	35000	6385	0.69%
2025-05-23	18.65	18.32	-0.38	-2.03%	18.31	18.78	27562	5097	0.54%
2025-05-22	18.89	18.70	-0.19	-1.01%	18.65	18.98	28215	5311	0.56%
2025-05-21	19.26	19.38	0.11	0.57%	19.20	19.43	26853	5189	0.53%
2025-05-20	19.21	19.27	0.05	0.26%	19.15	19.47	26891	5199	0.53%
2025-05-19	18.84	19.22	0.09	0.47%	18.69	19.23	24378	4631	0.48%
2025-05-16	19.28	19.13	-0.19	-0.98%	19.09	19.35	25453	4881	0.50%
2025-05-15	19.30	19.32	-0.06	-0.31%	19.24	19.41	18902	3654	0.37%
2025-05-14	19.30	19.38	0.00	0.00%	19.13	19.58	37861	7322	0.75%
2025-05-13	19.46	19.38	0.02	0.10%	19.22	19.47	24179	4677	0.48%
2025-05-12	19.48	19.36	-0.07	-0.36%	19.31	19.48	20868	4041	0.41%
2025-05-09	19.48	19.43	-0.02	-0.10%	19.30	19.50	18359	3564	0.36%
2025-05-08	19.33	19.45	0.06	0.31%	19.21	19.50	24284	4718	0.48%
2025-05-07	19.56	19.39	-0.07	-0.36%	19.31	19.73	35787	6959	0.71%
2025-05-06	19.24	19.46	0.24	1.25%	19.11	19.48	34810	6713	0.69%
2025-04-30	19.25	19.22	-0.08	-0.41%	19.22	19.55	31214	6042	0.62%
2025-04-29	19.12	19.30	0.11	0.57%	19.08	19.42	33521	6459	0.66%
2025-04-28	19.39	19.19	-0.27	-1.39%	19.11	19.44	31968	6140	0.63%
2025-04-25	19.09	19.46	0.33	1.73%	19.09	19.58	43784	8510	0.86%
2025-04-24	19.38	19.13	-0.27	-1.39%	19.06	19.43	39636	7624	0.78%
2025-04-23	19.39	19.40	-0.06	-0.31%	19.24	19.53	40409	7827	0.80%