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
2025-09-12	22.70	22.17	-0.58	-2.55%	22.16	23.00	86263	19388	1.70%
2025-09-11	22.33	22.75	0.21	0.93%	22.16	23.00	94638	21369	1.87%
2025-09-10	22.61	22.54	-0.36	-1.57%	22.41	23.22	85040	19332	1.68%
2025-09-09	22.60	22.90	0.06	0.26%	22.30	23.00	100998	22844	1.99%
2025-09-08	21.80	22.84	0.86	3.91%	21.66	23.15	146619	33176	2.89%
2025-09-05	21.56	21.98	0.24	1.10%	21.22	21.99	90854	19644	1.79%
2025-09-04	22.46	21.74	-0.19	-0.87%	21.31	22.46	110924	24222	2.19%
2025-09-03	22.60	21.93	-0.43	-1.92%	21.90	23.49	132474	29844	2.61%
2025-09-02	21.90	22.36	0.46	2.10%	21.72	23.53	180727	41086	3.56%
2025-09-01	21.97	21.90	-0.17	-0.77%	21.41	22.40	166645	36638	3.29%
2025-08-29	20.61	22.07	1.58	7.71%	20.61	22.54	250491	55094	4.94%
2025-08-28	20.36	20.49	-0.01	-0.05%	20.00	20.87	69275	14124	1.37%
2025-08-27	21.00	20.50	-0.76	-3.57%	20.50	21.24	85249	17759	1.68%
2025-08-26	20.70	21.26	0.36	1.72%	20.65	21.95	132753	28294	2.62%
2025-08-25	20.11	20.90	0.79	3.93%	20.00	21.22	137618	28450	2.71%
2025-08-22	20.26	20.11	-0.02	-0.10%	19.90	20.26	52738	10564	1.04%
2025-08-21	20.38	20.13	-0.30	-1.47%	19.85	20.38	79101	15873	1.56%
2025-08-20	19.43	20.43	0.82	4.18%	19.22	20.70	146361	29726	2.89%
2025-08-19	19.01	19.61	0.60	3.16%	19.00	19.96	100735	19730	1.99%
2025-08-18	19.09	19.01	-0.04	-0.21%	18.96	19.24	38527	7357	0.76%
2025-08-15	19.05	19.05	0.07	0.37%	18.77	19.07	28396	5386	0.56%
2025-08-14	18.91	18.98	0.07	0.37%	18.90	19.38	42979	8195	0.85%
2025-08-13	18.88	18.91	0.03	0.16%	18.75	19.00	29265	5521	0.58%
2025-08-12	18.85	18.88	-0.09	-0.47%	18.84	19.18	35659	6777	0.70%
2025-08-11	18.61	18.97	0.41	2.21%	18.56	19.12	46825	8842	0.92%
2025-08-08	18.56	18.56	-0.03	-0.16%	18.51	18.68	18105	3365	0.36%
2025-08-07	18.74	18.59	-0.07	-0.38%	18.56	18.74	18843	3511	0.37%
2025-08-06	18.48	18.66	0.18	0.97%	18.42	18.69	23607	4384	0.47%
2025-08-05	18.34	18.48	0.19	1.04%	18.25	18.58	22883	4214	0.45%
2025-08-04	18.30	18.29	0.01	0.05%	18.18	18.31	15560	2838	0.31%
2025-08-01	18.20	18.28	0.11	0.61%	18.18	18.34	17542	3204	0.35%
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%