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
2026-06-09	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%
2026-04-20	18.04	18.14	0.10	0.55%	17.90	18.26	49638	8989	0.98%
2026-04-17	17.90	18.04	-0.07	-0.39%	17.45	18.04	75338	13411	1.49%
2026-04-16	17.95	18.11	0.03	0.17%	17.93	18.23	50396	9106	0.99%
2026-04-15	17.95	18.08	0.09	0.50%	17.84	18.14	53811	9693	1.06%
2026-04-14	17.67	17.99	0.30	1.70%	17.61	18.01	53288	9497	1.05%
2026-04-13	17.58	17.69	0.05	0.28%	17.32	17.69	33275	5847	0.66%
2026-04-10	17.58	17.64	0.12	0.68%	17.51	17.80	40330	7124	0.80%
2026-04-09	17.89	17.52	-0.51	-2.83%	17.49	17.92	58418	10303	1.15%
2026-04-08	17.88	18.03	0.36	2.04%	17.77	18.03	47689	8537	0.94%
2026-04-07	17.57	17.67	-0.09	-0.51%	17.43	17.74	35464	6238	0.70%
2026-04-03	18.15	17.76	-0.54	-2.95%	17.65	18.28	53826	9609	1.06%
2026-04-02	17.89	18.30	0.36	2.01%	17.83	18.60	95374	17444	1.88%
2026-04-01	17.87	17.94	0.32	1.82%	17.50	18.14	71932	12846	1.42%
2026-03-31	18.33	17.62	-0.17	-0.96%	17.62	18.58	99438	17996	1.96%
2026-03-30	17.30	17.79	0.30	1.72%	17.21	18.06	59862	10608	1.18%
2026-03-27	17.18	17.49	0.15	0.87%	17.04	17.78	51924	9099	1.02%
2026-03-26	17.50	17.34	-0.25	-1.42%	17.29	17.69	49490	8645	0.98%
2026-03-25	17.35	17.59	0.11	0.63%	17.35	17.60	53258	9318	1.05%
2026-03-24	17.64	17.48	0.18	1.04%	17.17	17.69	47276	8217	0.93%
2026-03-23	17.89	17.30	-0.81	-4.47%	17.20	17.89	89624	15668	1.77%
2026-03-20	18.36	18.11	-0.22	-1.20%	18.11	18.50	57142	10444	1.13%
2026-03-19	18.68	18.33	-0.63	-3.32%	18.29	18.82	85245	15732	1.68%
2026-03-18	19.81	18.96	-0.97	-4.87%	18.82	19.92	130533	25075	2.57%
2026-03-17	19.84	19.93	-0.14	-0.70%	19.60	20.20	116266	23168	2.29%
2026-03-16	19.40	20.07	0.65	3.35%	19.39	20.80	200830	40603	3.96%
2026-03-13	19.19	19.42	0.14	0.73%	19.11	19.67	79584	15494	1.57%
2026-03-12	19.18	19.28	0.06	0.31%	19.06	19.53	68181	13138	1.34%
2026-03-11	19.40	19.22	-0.21	-1.08%	18.98	19.40	54623	10466	1.08%
2026-03-10	19.37	19.43	0.13	0.67%	19.30	19.53	45050	8748	0.89%
2026-03-09	19.76	19.30	-0.69	-3.45%	18.93	19.94	105852	20566	2.09%
2026-03-06	19.51	19.99	0.28	1.42%	19.51	20.14	72778	14494	1.43%
2026-03-05	19.83	19.71	0.05	0.25%	19.52	19.98	61285	12084	1.21%
2026-03-04	19.82	19.66	-0.38	-1.90%	19.57	20.07	65872	13010	1.30%
2026-03-03	20.52	20.04	-0.50	-2.43%	19.95	20.80	106634	21664	2.10%
2026-03-02	20.67	20.54	-0.83	-3.88%	20.33	21.23	86497	17884	1.71%