金徽股份(603132)股票行情
金徽股份(603132)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 |
|---|
| 2025-12-12 | 13.93 | 14.02 | 0.19 | 1.37% | 13.86 | 14.20 | 69254 | 9713.16 | 0.71% |
| 2025-12-11 | 13.98 | 13.83 | -0.03 | -0.22% | 13.76 | 14.20 | 57245 | 7992.39 | 0.59% |
| 2025-12-10 | 13.86 | 13.86 | 0.14 | 1.02% | 13.73 | 13.98 | 34415 | 4766.05 | 0.35% |
| 2025-12-09 | 13.76 | 13.72 | -0.12 | -0.87% | 13.56 | 13.95 | 40881 | 5632.96 | 0.42% |
| 2025-12-08 | 13.96 | 13.84 | -0.11 | -0.79% | 13.65 | 13.98 | 46653 | 6411.85 | 0.48% |
| 2025-12-05 | 13.48 | 13.95 | 0.47 | 3.49% | 13.40 | 14.06 | 57801 | 7988.93 | 0.59% |
| 2025-12-04 | 13.75 | 13.48 | -0.11 | -0.81% | 13.46 | 14.02 | 46030 | 6296.61 | 0.47% |
| 2025-12-03 | 13.60 | 13.59 | -0.07 | -0.51% | 13.52 | 13.76 | 32796 | 4465.59 | 0.34% |
| 2025-12-02 | 13.84 | 13.66 | -0.18 | -1.30% | 13.49 | 13.84 | 45398 | 6194.31 | 0.46% |
| 2025-12-01 | 13.77 | 13.84 | 0.33 | 2.44% | 13.71 | 14.41 | 74715 | 10503.07 | 0.76% |
| 2025-11-28 | 13.22 | 13.51 | 0.27 | 2.04% | 13.13 | 13.54 | 37130 | 4975.98 | 0.38% |
| 2025-11-27 | 13.34 | 13.24 | -0.02 | -0.15% | 13.24 | 13.54 | 39412 | 5261.66 | 0.40% |
| 2025-11-26 | 13.26 | 13.26 | -0.10 | -0.75% | 13.22 | 13.67 | 52613 | 7040.17 | 0.54% |
| 2025-11-25 | 13.00 | 13.36 | 0.51 | 3.97% | 12.90 | 13.45 | 77179 | 10201.99 | 0.79% |
| 2025-11-24 | 13.28 | 12.85 | -0.39 | -2.95% | 12.73 | 13.39 | 84604 | 10977.53 | 0.87% |
| 2025-11-21 | 14.48 | 13.24 | -1.44 | -9.81% | 13.21 | 14.57 | 162792 | 22187.18 | 1.66% |
| 2025-11-20 | 14.42 | 14.68 | 0.29 | 2.02% | 14.25 | 15.36 | 138021 | 20479.14 | 1.41% |
| 2025-11-19 | 14.47 | 14.39 | -0.28 | -1.91% | 14.12 | 14.80 | 90529 | 12985.07 | 0.93% |
| 2025-11-18 | 15.15 | 14.67 | -0.50 | -3.30% | 14.51 | 15.42 | 158040 | 23461.04 | 1.62% |
| 2025-11-17 | 14.66 | 15.17 | 0.55 | 3.76% | 14.43 | 15.88 | 219105 | 32973.62 | 2.24% |
| 2025-11-14 | 15.30 | 14.62 | -0.45 | -2.99% | 14.62 | 15.37 | 211062 | 31514.88 | 2.16% |
| 2025-11-13 | 13.71 | 15.07 | 1.37 | 10.00% | 13.71 | 15.07 | 145999 | 21191.86 | 1.49% |
| 2025-11-12 | 13.79 | 13.70 | -0.10 | -0.72% | 13.50 | 13.92 | 43383 | 5933.00 | 0.44% |
| 2025-11-11 | 13.97 | 13.80 | -0.04 | -0.29% | 13.70 | 14.06 | 34646 | 4778.49 | 0.35% |
| 2025-11-10 | 13.49 | 13.84 | 0.35 | 2.59% | 13.49 | 14.14 | 75460 | 10492.95 | 0.77% |
| 2025-11-07 | 13.71 | 13.49 | -0.36 | -2.60% | 13.40 | 13.88 | 50643 | 6847.27 | 0.52% |
| 2025-11-06 | 13.50 | 13.85 | 0.38 | 2.82% | 13.46 | 13.94 | 53019 | 7287.75 | 0.54% |
| 2025-11-05 | 13.43 | 13.47 | -0.11 | -0.81% | 13.41 | 13.69 | 29312 | 3956.62 | 0.30% |
| 2025-11-04 | 13.72 | 13.58 | -0.18 | -1.31% | 13.52 | 14.15 | 46984 | 6482.59 | 0.48% |
| 2025-11-03 | 13.77 | 13.76 | -0.01 | -0.07% | 13.41 | 13.90 | 48185 | 6565.51 | 0.49% |
| 2025-10-31 | 13.85 | 13.77 | -0.16 | -1.15% | 13.77 | 14.04 | 33068 | 4593.95 | 0.34% |
| 2025-10-30 | 14.10 | 13.93 | -0.19 | -1.35% | 13.86 | 14.10 | 39454 | 5510.86 | 0.40% |
| 2025-10-29 | 13.77 | 14.12 | 0.24 | 1.73% | 13.59 | 14.25 | 73421 | 10262.06 | 0.75% |
| 2025-10-28 | 13.40 | 13.88 | 0.40 | 2.97% | 13.27 | 14.20 | 114935 | 15815.92 | 1.18% |
| 2025-10-27 | 13.85 | 13.48 | -0.60 | -4.26% | 13.25 | 14.00 | 101511 | 13696.68 | 1.04% |
| 2025-10-24 | 14.21 | 14.08 | -0.10 | -0.71% | 13.95 | 14.33 | 33178 | 4676.66 | 0.34% |
| 2025-10-23 | 14.15 | 14.18 | 0.19 | 1.36% | 13.82 | 14.23 | 31811 | 4456.35 | 0.33% |
| 2025-10-22 | 13.97 | 13.99 | -0.08 | -0.57% | 13.72 | 14.16 | 40168 | 5616.86 | 0.41% |
| 2025-10-21 | 13.94 | 14.07 | 0.29 | 2.10% | 13.84 | 14.17 | 44067 | 6181.29 | 0.45% |
| 2025-10-20 | 13.98 | 13.78 | -0.20 | -1.43% | 13.70 | 14.08 | 48939 | 6763.42 | 0.50% |
| 2025-10-17 | 14.18 | 13.98 | -0.10 | -0.71% | 13.95 | 14.45 | 47608 | 6729.06 | 0.49% |
| 2025-10-16 | 14.37 | 14.08 | -0.17 | -1.19% | 14.01 | 14.48 | 42305 | 6011.35 | 0.43% |
| 2025-10-15 | 14.16 | 14.25 | 0.10 | 0.71% | 14.08 | 14.36 | 58900 | 8365.98 | 0.60% |
| 2025-10-14 | 14.74 | 14.15 | -0.29 | -2.01% | 14.06 | 14.87 | 76477 | 11030.00 | 0.78% |
| 2025-10-13 | 14.10 | 14.44 | -0.07 | -0.48% | 14.00 | 14.50 | 83701 | 11916.48 | 0.86% |
| 2025-10-10 | 14.73 | 14.51 | -0.45 | -3.01% | 14.43 | 14.82 | 108245 | 15813.12 | 1.11% |
| 2025-10-09 | 14.70 | 14.96 | 0.51 | 3.53% | 14.51 | 15.15 | 121877 | 18036.58 | 1.25% |
| 2025-09-30 | 14.15 | 14.45 | 0.31 | 2.19% | 14.14 | 14.50 | 58557 | 8425.42 | 0.60% |
| 2025-09-29 | 13.88 | 14.14 | 0.34 | 2.46% | 13.67 | 14.17 | 53685 | 7495.19 | 0.55% |
| 2025-09-26 | 13.70 | 13.80 | 0.09 | 0.66% | 13.65 | 14.06 | 52683 | 7303.70 | 0.54% |
| 2025-09-25 | 14.01 | 13.71 | -0.22 | -1.58% | 13.70 | 14.12 | 42882 | 5939.05 | 0.44% |
| 2025-09-24 | 13.68 | 13.93 | 0.15 | 1.09% | 13.58 | 14.05 | 38783 | 5376.80 | 0.40% |
| 2025-09-23 | 13.82 | 13.78 | -0.11 | -0.79% | 13.47 | 14.06 | 46152 | 6327.90 | 0.47% |
| 2025-09-22 | 13.86 | 13.89 | 0.15 | 1.09% | 13.60 | 14.06 | 41840 | 5777.34 | 0.43% |
| 2025-09-19 | 13.58 | 13.74 | 0.28 | 2.08% | 13.49 | 13.80 | 39254 | 5365.66 | 0.40% |
| 2025-09-18 | 13.95 | 13.46 | -0.48 | -3.44% | 13.31 | 14.01 | 62559 | 8539.18 | 0.64% |
| 2025-09-17 | 14.07 | 13.94 | -0.22 | -1.55% | 13.86 | 14.17 | 51632 | 7216.00 | 0.53% |
| 2025-09-16 | 14.40 | 14.16 | -0.41 | -2.81% | 13.80 | 14.66 | 92964 | 13113.47 | 0.95% |
| 2025-09-15 | 14.81 | 14.77 | 0.00 | 0.00% | 14.57 | 15.26 | 120318 | 17872.28 | 1.23% |
| 2025-09-12 | 14.14 | 14.77 | 0.63 | 4.46% | 14.14 | 14.95 | 91318 | 13338.79 | 0.93% |
| 2025-09-11 | 14.05 | 14.14 | -0.05 | -0.35% | 13.82 | 14.17 | 51113 | 7147.19 | 0.52% |
| 2025-09-10 | 14.06 | 14.19 | 0.05 | 0.35% | 13.88 | 14.35 | 60031 | 8490.77 | 0.61% |
| 2025-09-09 | 13.98 | 14.14 | 0.14 | 1.00% | 13.96 | 14.34 | 70401 | 9975.04 | 0.72% |
| 2025-09-08 | 13.64 | 14.00 | 0.36 | 2.64% | 13.64 | 14.15 | 93585 | 13060.87 | 0.96% |
| 2025-09-05 | 13.48 | 13.64 | 0.16 | 1.19% | 13.34 | 13.76 | 47314 | 6451.54 | 0.48% |
| 2025-09-04 | 13.67 | 13.48 | -0.22 | -1.61% | 13.23 | 13.84 | 46641 | 6310.37 | 0.48% |
| 2025-09-03 | 13.90 | 13.70 | -0.11 | -0.80% | 13.56 | 13.98 | 41391 | 5677.97 | 0.42% |
| 2025-09-02 | 13.85 | 13.81 | -0.04 | -0.29% | 13.69 | 13.95 | 57954 | 7992.42 | 0.59% |
| 2025-09-01 | 13.64 | 13.85 | 0.29 | 2.14% | 13.48 | 13.88 | 64145 | 8834.40 | 0.66% |
| 2025-08-29 | 13.75 | 13.56 | -0.12 | -0.88% | 13.46 | 13.78 | 40838 | 5549.88 | 0.42% |
| 2025-08-28 | 13.45 | 13.68 | 0.25 | 1.86% | 13.27 | 13.75 | 50218 | 6785.90 | 0.51% |
| 2025-08-27 | 13.97 | 13.43 | -0.50 | -3.59% | 13.42 | 13.97 | 48482 | 6630.22 | 0.50% |
| 2025-08-26 | 13.68 | 13.93 | 0.16 | 1.16% | 13.61 | 14.12 | 48316 | 6691.94 | 0.49% |
| 2025-08-25 | 13.70 | 13.77 | 0.17 | 1.25% | 13.64 | 13.98 | 59935 | 8266.91 | 0.61% |
| 2025-08-22 | 13.68 | 13.60 | -0.09 | -0.66% | 13.53 | 13.79 | 28983 | 3947.62 | 0.30% |
| 2025-08-21 | 13.79 | 13.69 | -0.08 | -0.58% | 13.60 | 13.92 | 36881 | 5055.24 | 0.38% |
| 2025-08-20 | 13.62 | 13.77 | 0.15 | 1.10% | 13.46 | 13.99 | 54922 | 7543.84 | 0.56% |
| 2025-08-19 | 13.92 | 13.62 | -0.34 | -2.44% | 13.45 | 13.92 | 64531 | 8777.72 | 0.66% |
| 2025-08-18 | 13.88 | 13.96 | 0.28 | 2.05% | 13.78 | 14.48 | 75672 | 10599.88 | 0.77% |
| 2025-08-15 | 13.41 | 13.68 | 0.21 | 1.56% | 13.40 | 13.74 | 34603 | 4714.64 | 0.35% |
上证大盘股票行情在线 K线走势图
金徽股份(603132)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
