金徽酒(603919)股票行情 金徽酒股票行情 603919股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-19 | 19.01 | 19.61 | 0.60 | 3.16% | 19.00 | 19.96 | 100735 | 19730.29 | 1.99% |
| 2025-08-18 | 19.09 | 19.01 | -0.04 | -0.21% | 18.96 | 19.24 | 38527 | 7357.42 | 0.76% |
| 2025-08-15 | 19.05 | 19.05 | 0.07 | 0.37% | 18.77 | 19.07 | 28396 | 5386.58 | 0.56% |
| 2025-08-14 | 18.91 | 18.98 | 0.07 | 0.37% | 18.90 | 19.38 | 42979 | 8195.68 | 0.85% |
| 2025-08-13 | 18.88 | 18.91 | 0.03 | 0.16% | 18.75 | 19.00 | 29265 | 5521.64 | 0.58% |
| 2025-08-12 | 18.85 | 18.88 | -0.09 | -0.47% | 18.84 | 19.18 | 35659 | 6777.80 | 0.70% |
| 2025-08-11 | 18.61 | 18.97 | 0.41 | 2.21% | 18.56 | 19.12 | 46825 | 8842.89 | 0.92% |
| 2025-08-08 | 18.56 | 18.56 | -0.03 | -0.16% | 18.51 | 18.68 | 18105 | 3365.04 | 0.36% |
| 2025-08-07 | 18.74 | 18.59 | -0.07 | -0.38% | 18.56 | 18.74 | 18843 | 3511.37 | 0.37% |
| 2025-08-06 | 18.48 | 18.66 | 0.18 | 0.97% | 18.42 | 18.69 | 23607 | 4384.53 | 0.47% |
| 2025-08-05 | 18.34 | 18.48 | 0.19 | 1.04% | 18.25 | 18.58 | 22883 | 4214.57 | 0.45% |
| 2025-08-04 | 18.30 | 18.29 | 0.01 | 0.05% | 18.18 | 18.31 | 15560 | 2838.08 | 0.31% |
| 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% |
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
