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 |
|---|
| 2025-08-01 | 18.20 | 18.28 | 0.11 | 0.61% | 18.18 | 18.34 | 17542 | 3204.42 | 0.35% |
| 2025-07-31 | 18.60 | 18.17 | -0.49 | -2.63% | 18.11 | 18.65 | 32656 | 5983.06 | 0.64% |
| 2025-07-30 | 18.68 | 18.66 | 0.01 | 0.05% | 18.53 | 18.84 | 30107 | 5634.22 | 0.59% |
| 2025-07-29 | 18.66 | 18.65 | -0.01 | -0.05% | 18.39 | 18.73 | 22536 | 4177.82 | 0.44% |
| 2025-07-28 | 18.68 | 18.66 | 0.01 | 0.05% | 18.50 | 18.79 | 29631 | 5527.53 | 0.58% |
| 2025-07-25 | 18.92 | 18.65 | -0.27 | -1.43% | 18.61 | 18.92 | 28370 | 5316.05 | 0.56% |
| 2025-07-24 | 18.82 | 18.92 | 0.09 | 0.48% | 18.76 | 18.93 | 24090 | 4541.62 | 0.47% |
| 2025-07-23 | 18.94 | 18.83 | -0.13 | -0.69% | 18.75 | 19.06 | 29990 | 5673.84 | 0.59% |
| 2025-07-22 | 18.68 | 18.96 | 0.28 | 1.50% | 18.58 | 18.99 | 35699 | 6716.27 | 0.70% |
| 2025-07-21 | 18.70 | 18.68 | -0.02 | -0.11% | 18.57 | 18.73 | 24337 | 4541.43 | 0.48% |
| 2025-07-18 | 18.44 | 18.70 | 0.30 | 1.63% | 18.38 | 18.75 | 40854 | 7597.43 | 0.81% |
| 2025-07-17 | 18.41 | 18.40 | 0.01 | 0.05% | 18.24 | 18.55 | 22236 | 4082.39 | 0.44% |
| 2025-07-16 | 18.20 | 18.39 | 0.24 | 1.32% | 18.13 | 18.43 | 25891 | 4735.74 | 0.51% |
| 2025-07-15 | 18.35 | 18.15 | -0.27 | -1.47% | 18.10 | 18.51 | 25315 | 4621.39 | 0.50% |
| 2025-07-14 | 18.40 | 18.42 | -0.06 | -0.32% | 18.29 | 18.50 | 22454 | 4127.30 | 0.44% |
| 2025-07-11 | 18.19 | 18.48 | 0.30 | 1.65% | 18.16 | 18.71 | 54211 | 10002.72 | 1.07% |
| 2025-07-10 | 18.02 | 18.18 | 0.02 | 0.11% | 18.02 | 18.25 | 22726 | 4120.03 | 0.45% |
| 2025-07-09 | 18.05 | 18.16 | 0.17 | 0.94% | 17.97 | 18.26 | 34085 | 6192.19 | 0.67% |
| 2025-07-08 | 17.95 | 17.99 | 0.04 | 0.22% | 17.84 | 18.02 | 24617 | 4420.00 | 0.49% |
| 2025-07-07 | 17.91 | 17.95 | 0.02 | 0.11% | 17.91 | 18.02 | 12253 | 2200.20 | 0.24% |
| 2025-07-04 | 18.10 | 17.93 | -0.21 | -1.16% | 17.91 | 18.15 | 25664 | 4618.64 | 0.51% |
| 2025-07-03 | 18.10 | 18.14 | -0.02 | -0.11% | 18.10 | 18.25 | 19672 | 3578.11 | 0.39% |
| 2025-07-02 | 18.11 | 18.16 | 0.05 | 0.28% | 18.05 | 18.23 | 22677 | 4113.47 | 0.45% |
| 2025-07-01 | 18.03 | 18.11 | 0.01 | 0.06% | 18.03 | 18.17 | 19654 | 3558.74 | 0.39% |
| 2025-06-30 | 17.98 | 18.10 | 0.15 | 0.84% | 17.85 | 18.23 | 33424 | 6038.42 | 0.66% |
| 2025-06-27 | 18.03 | 17.95 | -0.13 | -0.72% | 17.92 | 18.09 | 22472 | 4044.93 | 0.44% |
| 2025-06-26 | 18.03 | 18.08 | 0.05 | 0.28% | 17.97 | 18.13 | 24145 | 4357.02 | 0.48% |
| 2025-06-25 | 18.00 | 18.03 | 0.05 | 0.28% | 17.82 | 18.05 | 26264 | 4711.59 | 0.52% |
| 2025-06-24 | 17.88 | 17.98 | 0.10 | 0.56% | 17.88 | 18.00 | 23233 | 4171.80 | 0.46% |
| 2025-06-23 | 17.78 | 17.88 | -0.06 | -0.33% | 17.58 | 17.94 | 26681 | 4751.34 | 0.53% |
| 2025-06-20 | 17.61 | 17.94 | 0.22 | 1.24% | 17.61 | 18.10 | 37426 | 6724.35 | 0.74% |
| 2025-06-19 | 17.76 | 17.72 | -0.18 | -1.01% | 17.62 | 17.99 | 29696 | 5271.94 | 0.59% |
| 2025-06-18 | 18.00 | 17.90 | 0.06 | 0.34% | 17.88 | 18.38 | 34346 | 6212.57 | 0.68% |
| 2025-06-17 | 17.75 | 17.84 | -0.06 | -0.34% | 17.75 | 17.98 | 21356 | 3807.44 | 0.42% |
| 2025-06-16 | 17.48 | 17.90 | 0.30 | 1.70% | 17.44 | 18.01 | 56307 | 10039.05 | 1.11% |
| 2025-06-13 | 18.58 | 17.60 | -1.11 | -5.93% | 17.60 | 18.60 | 95442 | 17041.62 | 1.88% |
| 2025-06-12 | 18.99 | 18.71 | -0.28 | -1.47% | 18.65 | 19.05 | 34944 | 6562.93 | 0.69% |
| 2025-06-11 | 19.11 | 18.99 | -0.14 | -0.73% | 18.97 | 19.23 | 22819 | 4358.88 | 0.45% |
| 2025-06-10 | 19.13 | 19.13 | -0.02 | -0.10% | 18.95 | 19.25 | 29968 | 5728.28 | 0.59% |
| 2025-06-09 | 19.20 | 19.15 | -0.05 | -0.26% | 18.97 | 19.20 | 26639 | 5085.04 | 0.53% |
| 2025-06-06 | 18.85 | 19.20 | 0.35 | 1.86% | 18.80 | 19.20 | 44807 | 8576.46 | 0.88% |
| 2025-06-05 | 18.85 | 18.85 | -0.01 | -0.05% | 18.75 | 19.09 | 28231 | 5331.66 | 0.56% |
| 2025-06-04 | 18.46 | 18.86 | 0.39 | 2.11% | 18.42 | 18.88 | 33573 | 6288.36 | 0.66% |
| 2025-06-03 | 18.07 | 18.47 | 0.40 | 2.21% | 17.91 | 18.53 | 48153 | 8848.40 | 0.95% |
| 2025-05-30 | 18.37 | 18.07 | -0.30 | -1.63% | 18.00 | 18.49 | 31644 | 5754.32 | 0.62% |
| 2025-05-29 | 18.48 | 18.37 | -0.12 | -0.65% | 18.28 | 18.49 | 26906 | 4949.00 | 0.53% |
| 2025-05-28 | 18.24 | 18.49 | 0.25 | 1.37% | 18.16 | 18.52 | 30586 | 5624.84 | 0.60% |
| 2025-05-27 | 18.13 | 18.24 | 0.11 | 0.61% | 18.12 | 18.55 | 44163 | 8107.67 | 0.87% |
| 2025-05-26 | 18.29 | 18.13 | -0.19 | -1.04% | 18.01 | 18.57 | 35000 | 6385.18 | 0.69% |
| 2025-05-23 | 18.65 | 18.32 | -0.38 | -2.03% | 18.31 | 18.78 | 27562 | 5097.59 | 0.54% |
| 2025-05-22 | 18.89 | 18.70 | -0.19 | -1.01% | 18.65 | 18.98 | 28215 | 5311.91 | 0.56% |
| 2025-05-21 | 19.26 | 19.38 | 0.11 | 0.57% | 19.20 | 19.43 | 26853 | 5189.65 | 0.53% |
| 2025-05-20 | 19.21 | 19.27 | 0.05 | 0.26% | 19.15 | 19.47 | 26891 | 5199.64 | 0.53% |
| 2025-05-19 | 18.84 | 19.22 | 0.09 | 0.47% | 18.69 | 19.23 | 24378 | 4631.38 | 0.48% |
| 2025-05-16 | 19.28 | 19.13 | -0.19 | -0.98% | 19.09 | 19.35 | 25453 | 4881.02 | 0.50% |
| 2025-05-15 | 19.30 | 19.32 | -0.06 | -0.31% | 19.24 | 19.41 | 18902 | 3654.18 | 0.37% |
| 2025-05-14 | 19.30 | 19.38 | 0.00 | 0.00% | 19.13 | 19.58 | 37861 | 7322.97 | 0.75% |
| 2025-05-13 | 19.46 | 19.38 | 0.02 | 0.10% | 19.22 | 19.47 | 24179 | 4677.29 | 0.48% |
| 2025-05-12 | 19.48 | 19.36 | -0.07 | -0.36% | 19.31 | 19.48 | 20868 | 4041.47 | 0.41% |
| 2025-05-09 | 19.48 | 19.43 | -0.02 | -0.10% | 19.30 | 19.50 | 18359 | 3564.36 | 0.36% |
| 2025-05-08 | 19.33 | 19.45 | 0.06 | 0.31% | 19.21 | 19.50 | 24284 | 4718.25 | 0.48% |
| 2025-05-07 | 19.56 | 19.39 | -0.07 | -0.36% | 19.31 | 19.73 | 35787 | 6959.13 | 0.71% |
| 2025-05-06 | 19.24 | 19.46 | 0.24 | 1.25% | 19.11 | 19.48 | 34810 | 6713.54 | 0.69% |
| 2025-04-30 | 19.25 | 19.22 | -0.08 | -0.41% | 19.22 | 19.55 | 31214 | 6042.93 | 0.62% |
| 2025-04-29 | 19.12 | 19.30 | 0.11 | 0.57% | 19.08 | 19.42 | 33521 | 6459.83 | 0.66% |
| 2025-04-28 | 19.39 | 19.19 | -0.27 | -1.39% | 19.11 | 19.44 | 31968 | 6140.35 | 0.63% |
| 2025-04-25 | 19.09 | 19.46 | 0.33 | 1.73% | 19.09 | 19.58 | 43784 | 8510.88 | 0.86% |
| 2025-04-24 | 19.38 | 19.13 | -0.27 | -1.39% | 19.06 | 19.43 | 39636 | 7624.36 | 0.78% |
| 2025-04-23 | 19.39 | 19.40 | -0.06 | -0.31% | 19.24 | 19.53 | 40409 | 7827.64 | 0.80% |
| 2025-04-22 | 19.43 | 19.46 | -0.07 | -0.36% | 19.25 | 19.57 | 42850 | 8335.33 | 0.84% |
| 2025-04-21 | 19.50 | 19.53 | -0.16 | -0.81% | 19.36 | 19.66 | 40375 | 7867.77 | 0.80% |
| 2025-04-18 | 20.10 | 19.69 | -0.41 | -2.04% | 19.58 | 20.15 | 54112 | 10714.33 | 1.07% |
| 2025-04-17 | 19.40 | 20.10 | 0.69 | 3.55% | 19.21 | 20.22 | 103597 | 20656.62 | 2.04% |
| 2025-04-16 | 19.28 | 19.41 | 0.06 | 0.31% | 19.01 | 19.55 | 43424 | 8376.16 | 0.86% |
| 2025-04-15 | 19.80 | 19.35 | -0.24 | -1.23% | 19.27 | 19.80 | 53064 | 10348.73 | 1.05% |
| 2025-04-14 | 19.45 | 19.59 | 0.15 | 0.77% | 19.32 | 19.62 | 48995 | 9547.62 | 0.97% |
| 2025-04-11 | 19.68 | 19.44 | -0.43 | -2.16% | 19.36 | 19.72 | 63230 | 12358.14 | 1.25% |
| 2025-04-10 | 19.30 | 19.87 | 0.44 | 2.26% | 19.20 | 19.87 | 80272 | 15743.44 | 1.58% |
| 2025-04-09 | 19.05 | 19.43 | 0.16 | 0.83% | 18.68 | 19.55 | 64392 | 12357.09 | 1.27% |
| 2025-04-08 | 18.86 | 19.27 | 0.85 | 4.61% | 18.68 | 19.40 | 78527 | 15022.22 | 1.55% |
上证大盘股票行情在线 K线走势图
