金徽酒(603919)股票行情
金徽酒(603919)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 20.20 | 19.99 | -0.26 | -1.28% | 19.80 | 20.24 | 38050 | 7607.55 | 0.75% |
| 2025-12-16 | 19.82 | 20.25 | 0.12 | 0.60% | 19.80 | 20.43 | 54005 | 10916.45 | 1.06% |
| 2025-12-15 | 19.96 | 20.13 | 0.50 | 2.55% | 19.88 | 20.58 | 79253 | 16055.73 | 1.56% |
| 2025-12-12 | 20.00 | 19.63 | -0.12 | -0.61% | 19.51 | 20.18 | 52808 | 10427.02 | 1.04% |
| 2025-12-11 | 20.00 | 19.75 | -0.40 | -1.99% | 19.72 | 20.16 | 26670 | 5307.83 | 0.53% |
| 2025-12-10 | 19.95 | 20.15 | 0.22 | 1.10% | 19.81 | 20.38 | 32256 | 6508.95 | 0.64% |
| 2025-12-09 | 20.02 | 19.93 | -0.13 | -0.65% | 19.80 | 20.25 | 30771 | 6168.88 | 0.61% |
| 2025-12-08 | 20.10 | 20.06 | -0.17 | -0.84% | 20.03 | 20.24 | 23372 | 4701.33 | 0.46% |
| 2025-12-05 | 19.75 | 20.23 | 0.73 | 3.74% | 19.51 | 20.44 | 50140 | 10106.47 | 0.99% |
| 2025-12-04 | 19.84 | 19.50 | -0.37 | -1.86% | 19.43 | 19.93 | 37324 | 7309.85 | 0.74% |
| 2025-12-03 | 20.15 | 19.87 | -0.28 | -1.39% | 19.77 | 20.32 | 34989 | 6961.43 | 0.69% |
| 2025-12-02 | 20.62 | 20.15 | -0.55 | -2.66% | 20.14 | 20.67 | 31366 | 6395.70 | 0.62% |
| 2025-12-01 | 20.66 | 20.70 | 0.04 | 0.19% | 20.60 | 20.83 | 28179 | 5833.51 | 0.56% |
| 2025-11-28 | 20.35 | 20.66 | 0.26 | 1.27% | 20.22 | 20.74 | 29999 | 6174.77 | 0.59% |
| 2025-11-27 | 20.51 | 20.40 | -0.04 | -0.20% | 20.31 | 20.62 | 28012 | 5736.87 | 0.55% |
| 2025-11-26 | 20.70 | 20.44 | -0.41 | -1.97% | 20.39 | 20.88 | 43245 | 8893.52 | 0.85% |
| 2025-11-25 | 20.72 | 20.85 | 0.00 | 0.00% | 20.59 | 20.87 | 39700 | 8246.33 | 0.78% |
| 2025-11-24 | 20.30 | 20.85 | 0.38 | 1.86% | 20.30 | 20.97 | 61114 | 12671.99 | 1.20% |
| 2025-11-21 | 20.33 | 20.47 | -0.02 | -0.10% | 19.88 | 20.98 | 76208 | 15548.62 | 1.50% |
| 2025-11-20 | 20.35 | 20.49 | 0.09 | 0.44% | 20.09 | 20.62 | 53926 | 10990.48 | 1.06% |
| 2025-11-19 | 20.46 | 20.40 | -0.06 | -0.29% | 20.31 | 20.65 | 23673 | 4834.45 | 0.47% |
| 2025-11-18 | 20.81 | 20.46 | -0.45 | -2.15% | 20.41 | 20.95 | 36938 | 7619.58 | 0.73% |
| 2025-11-17 | 21.01 | 20.91 | -0.27 | -1.27% | 20.84 | 21.29 | 47303 | 9928.52 | 0.93% |
| 2025-11-14 | 21.32 | 21.18 | -0.22 | -1.03% | 21.15 | 22.20 | 75941 | 16328.17 | 1.50% |
| 2025-11-13 | 20.86 | 21.40 | 0.53 | 2.54% | 20.73 | 21.60 | 98648 | 20956.93 | 1.94% |
| 2025-11-12 | 21.01 | 20.87 | -0.28 | -1.32% | 20.85 | 21.22 | 60656 | 12727.21 | 1.20% |
| 2025-11-11 | 20.90 | 21.15 | 0.16 | 0.76% | 20.56 | 21.22 | 110937 | 23116.03 | 2.19% |
| 2025-11-10 | 19.77 | 20.99 | 1.22 | 6.17% | 19.69 | 21.07 | 157260 | 32315.36 | 3.10% |
| 2025-11-07 | 19.74 | 19.77 | 0.04 | 0.20% | 19.71 | 20.05 | 38539 | 7654.22 | 0.76% |
| 2025-11-06 | 19.91 | 19.73 | -0.16 | -0.80% | 19.68 | 20.08 | 43521 | 8609.41 | 0.86% |
| 2025-11-05 | 20.04 | 19.89 | -0.17 | -0.85% | 19.86 | 20.23 | 34821 | 6958.05 | 0.69% |
| 2025-11-04 | 20.18 | 20.06 | -0.13 | -0.64% | 19.86 | 20.18 | 35910 | 7172.13 | 0.71% |
| 2025-11-03 | 19.90 | 20.19 | 0.31 | 1.56% | 19.80 | 20.48 | 67376 | 13568.52 | 1.33% |
| 2025-10-31 | 19.52 | 19.88 | 0.35 | 1.79% | 19.50 | 20.15 | 78492 | 15648.77 | 1.55% |
| 2025-10-30 | 19.54 | 19.53 | -0.07 | -0.36% | 19.50 | 19.72 | 41567 | 8147.78 | 0.82% |
| 2025-10-29 | 19.79 | 19.60 | -0.19 | -0.96% | 19.53 | 19.83 | 37297 | 7303.51 | 0.74% |
| 2025-10-28 | 19.81 | 19.79 | -0.01 | -0.05% | 19.66 | 20.00 | 38282 | 7589.54 | 0.75% |
| 2025-10-27 | 19.70 | 19.80 | 0.00 | 0.00% | 19.56 | 20.00 | 39695 | 7869.32 | 0.78% |
| 2025-10-24 | 20.08 | 19.80 | -0.31 | -1.54% | 19.77 | 20.23 | 39954 | 7959.49 | 0.79% |
| 2025-10-23 | 19.80 | 20.11 | 0.21 | 1.06% | 19.71 | 20.15 | 26006 | 5193.22 | 0.51% |
| 2025-10-22 | 20.16 | 19.90 | -0.38 | -1.87% | 19.85 | 20.40 | 39668 | 7943.24 | 0.78% |
| 2025-10-21 | 20.20 | 20.28 | -0.03 | -0.15% | 20.10 | 20.42 | 28165 | 5699.56 | 0.56% |
| 2025-10-20 | 20.24 | 20.31 | 0.01 | 0.05% | 20.06 | 20.46 | 36974 | 7490.12 | 0.73% |
| 2025-10-17 | 20.55 | 20.30 | -0.36 | -1.74% | 20.15 | 20.64 | 45217 | 9196.53 | 0.89% |
| 2025-10-16 | 20.36 | 20.66 | 0.28 | 1.37% | 20.24 | 20.74 | 61303 | 12617.30 | 1.21% |
| 2025-10-15 | 20.36 | 20.38 | 0.02 | 0.10% | 19.97 | 20.58 | 62098 | 12628.55 | 1.22% |
| 2025-10-14 | 19.58 | 20.36 | 0.84 | 4.30% | 19.58 | 20.44 | 89932 | 18097.59 | 1.77% |
| 2025-10-13 | 19.45 | 19.52 | -0.27 | -1.36% | 19.40 | 19.68 | 42668 | 8338.12 | 0.84% |
| 2025-10-10 | 19.69 | 19.79 | 0.08 | 0.41% | 19.68 | 20.05 | 41361 | 8219.95 | 0.82% |
| 2025-10-09 | 20.21 | 19.71 | -0.48 | -2.38% | 19.43 | 20.21 | 65061 | 12761.50 | 1.28% |
| 2025-09-30 | 20.52 | 20.19 | -0.33 | -1.61% | 20.17 | 20.53 | 39088 | 7939.04 | 0.77% |
| 2025-09-29 | 20.50 | 20.52 | 0.37 | 1.84% | 19.90 | 20.64 | 62739 | 12744.30 | 1.24% |
| 2025-09-26 | 20.36 | 20.15 | -0.25 | -1.23% | 20.07 | 20.50 | 38289 | 7745.45 | 0.75% |
| 2025-09-25 | 20.30 | 20.40 | 0.07 | 0.34% | 20.18 | 20.57 | 38245 | 7800.94 | 0.75% |
| 2025-09-24 | 20.17 | 20.33 | 0.06 | 0.30% | 20.11 | 20.40 | 32248 | 6539.20 | 0.64% |
| 2025-09-23 | 20.50 | 20.27 | -0.25 | -1.22% | 20.00 | 20.59 | 41791 | 8451.74 | 0.82% |
| 2025-09-22 | 20.77 | 20.52 | -0.33 | -1.58% | 20.42 | 20.81 | 32020 | 6578.55 | 0.63% |
| 2025-09-19 | 20.61 | 20.85 | 0.18 | 0.87% | 20.43 | 20.90 | 56319 | 11649.83 | 1.11% |
| 2025-09-18 | 21.28 | 20.67 | -0.60 | -2.82% | 20.48 | 21.38 | 80380 | 16820.09 | 1.58% |
| 2025-09-17 | 21.90 | 21.27 | -0.71 | -3.23% | 21.11 | 21.95 | 66417 | 14201.59 | 1.31% |
| 2025-09-16 | 21.90 | 21.98 | 0.12 | 0.55% | 21.64 | 22.25 | 50694 | 11094.84 | 1.00% |
| 2025-09-15 | 22.00 | 21.86 | -0.31 | -1.40% | 21.80 | 22.10 | 61501 | 13478.98 | 1.21% |
| 2025-09-12 | 22.70 | 22.17 | -0.58 | -2.55% | 22.16 | 23.00 | 86263 | 19388.98 | 1.70% |
| 2025-09-11 | 22.33 | 22.75 | 0.21 | 0.93% | 22.16 | 23.00 | 94638 | 21369.80 | 1.87% |
| 2025-09-10 | 22.61 | 22.54 | -0.36 | -1.57% | 22.41 | 23.22 | 85040 | 19332.51 | 1.68% |
| 2025-09-09 | 22.60 | 22.90 | 0.06 | 0.26% | 22.30 | 23.00 | 100998 | 22844.99 | 1.99% |
| 2025-09-08 | 21.80 | 22.84 | 0.86 | 3.91% | 21.66 | 23.15 | 146619 | 33176.80 | 2.89% |
| 2025-09-05 | 21.56 | 21.98 | 0.24 | 1.10% | 21.22 | 21.99 | 90854 | 19644.49 | 1.79% |
| 2025-09-04 | 22.46 | 21.74 | -0.19 | -0.87% | 21.31 | 22.46 | 110924 | 24222.71 | 2.19% |
| 2025-09-03 | 22.60 | 21.93 | -0.43 | -1.92% | 21.90 | 23.49 | 132474 | 29844.24 | 2.61% |
| 2025-09-02 | 21.90 | 22.36 | 0.46 | 2.10% | 21.72 | 23.53 | 180727 | 41086.91 | 3.56% |
| 2025-09-01 | 21.97 | 21.90 | -0.17 | -0.77% | 21.41 | 22.40 | 166645 | 36638.18 | 3.29% |
| 2025-08-29 | 20.61 | 22.07 | 1.58 | 7.71% | 20.61 | 22.54 | 250491 | 55094.86 | 4.94% |
| 2025-08-28 | 20.36 | 20.49 | -0.01 | -0.05% | 20.00 | 20.87 | 69275 | 14124.89 | 1.37% |
| 2025-08-27 | 21.00 | 20.50 | -0.76 | -3.57% | 20.50 | 21.24 | 85249 | 17759.15 | 1.68% |
| 2025-08-26 | 20.70 | 21.26 | 0.36 | 1.72% | 20.65 | 21.95 | 132753 | 28294.34 | 2.62% |
| 2025-08-25 | 20.11 | 20.90 | 0.79 | 3.93% | 20.00 | 21.22 | 137618 | 28450.49 | 2.71% |
| 2025-08-22 | 20.26 | 20.11 | -0.02 | -0.10% | 19.90 | 20.26 | 52738 | 10564.38 | 1.04% |
| 2025-08-21 | 20.38 | 20.13 | -0.30 | -1.47% | 19.85 | 20.38 | 79101 | 15873.21 | 1.56% |
| 2025-08-20 | 19.43 | 20.43 | 0.82 | 4.18% | 19.22 | 20.70 | 146361 | 29726.82 | 2.89% |
上证大盘股票行情在线 K线走势图
金徽酒(603919)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
