金徽股份（603132）历史行情

以下为金徽股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	16.260	15.610	16.450	15.560	-0.930	-5.623%	8.95万	0.00亿	0.000%
2026-10-14	16.780	16.540	17.140	16.450	-0.420	-2.476%	5.93万	0.00亿	0.000%
2026-10-13	16.750	16.960	17.170	16.200	0.020	0.118%	7.11万	0.00亿	0.000%
2026-10-12	17.610	16.940	17.650	16.880	-0.670	-3.805%	6.21万	0.00亿	0.000%
2026-10-09	17.860	17.610	17.970	17.000	-0.250	-1.400%	7.39万	0.00亿	0.000%
2026-10-08	18.230	17.860	18.550	17.750	-0.470	-2.564%	4.85万	0.00亿	0.000%
2026-10-07	18.330	18.330	18.620	18.180	-0.090	-0.489%	632.07万	1.16亿	0.646%
2026-10-06	18.330	18.330	18.620	18.180	-0.090	-0.489%	632.07万	1.16亿	0.646%
2026-10-05	18.330	18.330	18.620	18.180	-0.090	-0.489%	632.07万	1.16亿	0.646%
2026-10-02	18.330	18.330	18.620	18.180	-0.090	-0.489%	632.07万	1.16亿	0.646%
2026-10-01	18.330	18.330	18.620	18.180	-0.090	-0.489%	632.07万	1.16亿	0.646%
2026-09-30	18.330	18.330	18.620	18.180	-0.090	-0.489%	6.32万	0.00亿	0.000%
2026-09-29	17.580	18.420	18.500	17.160	1.160	6.721%	9.01万	0.00亿	0.000%
2026-09-28	18.220	17.260	18.220	17.190	-0.670	-3.737%	6.23万	0.00亿	0.000%
2026-09-27	18.600	17.930	18.680	17.900	-0.850	-4.526%	377.36万	0.69亿	0.386%
2026-09-24	18.600	17.930	18.680	17.900	-0.850	-4.526%	3.77万	0.00亿	0.000%
2026-09-23	18.810	18.780	18.870	18.530	0.010	0.053%	3.62万	0.00亿	0.000%
2026-09-22	18.430	18.770	19.090	18.350	0.350	1.900%	4.98万	0.00亿	0.000%
2026-09-21	18.080	18.420	18.550	18.000	0.270	1.488%	4.84万	0.00亿	0.000%
2026-09-18	18.350	18.150	18.570	18.120	0.020	0.110%	3.70万	0.00亿	0.000%
2026-09-17	18.370	18.130	18.680	17.970	-0.370	-2.000%	4.77万	0.00亿	0.000%
2026-09-16	18.360	18.500	18.720	17.970	0.130	0.708%	5.53万	0.00亿	0.000%
2026-09-15	18.440	18.370	19.200	18.300	-0.470	-2.495%	5.63万	0.00亿	0.000%
2026-09-14	19.120	18.840	19.160	18.710	-0.170	-0.894%	6.05万	0.00亿	0.000%
2026-09-11	19.190	19.010	19.580	18.380	-0.970	-4.855%	9.89万	0.00亿	0.000%
2026-09-10	20.100	19.980	20.500	19.900	-0.410	-2.011%	5.25万	0.00亿	0.000%
2026-09-09	20.570	20.390	20.580	19.910	-0.170	-0.827%	7.23万	0.00亿	0.000%
2026-09-08	20.500	20.560	20.710	19.920	0.680	3.421%	12.70万	0.00亿	0.000%
2026-09-07	19.500	19.880	20.220	19.500	0.140	0.709%	6.20万	0.00亿	0.000%
2026-09-04	20.640	19.740	20.660	19.680	-0.660	-3.235%	7.51万	0.00亿	0.000%
2026-09-03	20.100	20.400	20.930	20.100	0.200	0.990%	8.92万	0.00亿	0.000%
2026-09-02	20.210	20.200	20.710	19.390	-0.490	-2.368%	12.46万	0.00亿	0.000%
2026-09-01	20.280	20.690	21.260	20.080	0.990	5.025%	16.46万	0.00亿	0.000%
2026-08-31	19.640	19.700	19.780	19.100	-0.450	-2.233%	10.93万	0.00亿	0.000%
2026-08-28	19.610	20.150	20.370	19.220	0.400	2.025%	13.21万	0.00亿	0.000%
2026-08-27	19.380	19.750	20.050	19.100	0.230	1.178%	16.31万	0.00亿	0.000%
2026-08-26	18.380	19.520	20.280	18.380	1.060	5.742%	19.67万	0.00亿	0.000%
2026-08-25	18.810	18.460	18.990	18.080	-0.290	-1.547%	7.85万	0.00亿	0.000%
2026-08-24	19.570	18.750	19.850	18.560	-0.190	-1.003%	12.77万	0.00亿	0.000%
2026-08-21	18.300	18.940	18.970	18.040	0.670	3.667%	6.73万	0.00亿	0.000%
2026-08-20	18.540	18.270	18.910	18.210	-0.040	-0.218%	6.06万	0.00亿	0.000%
2026-08-19	18.650	18.310	18.740	18.140	-0.520	-2.762%	6.39万	0.00亿	0.000%
2026-08-18	18.530	18.830	19.200	18.520	0.110	0.588%	6.47万	0.00亿	0.000%
2026-08-17	18.470	18.720	18.720	18.120	0.600	3.311%	7.35万	0.00亿	0.000%
2026-08-14	17.830	18.120	18.210	17.520	0.120	0.667%	8.30万	0.00亿	0.000%
2026-08-13	18.770	18.000	18.870	17.990	-0.770	-4.102%	10.59万	0.00亿	0.000%
2026-08-12	18.740	18.770	19.210	18.560	0.100	0.536%	9.27万	0.00亿	0.000%
2026-08-11	18.290	18.670	19.490	18.290	0.200	1.083%	12.62万	0.00亿	0.000%
2026-08-10	18.670	18.470	18.740	18.150	-0.120	-0.646%	10.73万	0.00亿	0.000%
2026-08-07	18.660	18.590	18.950	18.190	-0.290	-1.536%	16.23万	0.00亿	0.000%
2026-08-06	18.260	18.880	19.170	18.030	0.870	4.831%	20.01万	0.00亿	0.000%
2026-08-05	16.660	18.010	18.160	16.660	1.230	7.330%	12.06万	0.00亿	0.000%
2026-08-04	16.680	16.780	17.180	16.570	0.100	0.600%	7.87万	0.00亿	0.000%
2026-08-03	15.730	16.680	16.920	15.500	0.930	5.905%	10.74万	0.00亿	0.000%
2026-07-31	15.150	15.750	15.900	15.140	0.460	3.009%	4.61万	0.00亿	0.000%
2026-07-30	15.350	15.290	15.530	15.110	0.170	1.124%	4.75万	0.00亿	0.000%
2026-07-29	14.720	15.120	15.240	14.620	0.340	2.300%	4.42万	0.00亿	0.000%
2026-07-28	14.530	14.780	14.790	14.470	0.010	0.068%	3.40万	0.00亿	0.000%
2026-07-27	14.290	14.770	14.820	14.290	0.480	3.359%	4.13万	0.00亿	0.000%
2026-07-24	14.980	14.290	15.100	14.250	-0.880	-5.801%	5.41万	0.00亿	0.000%
2026-07-23	14.430	15.170	15.360	14.280	0.750	5.201%	7.53万	0.00亿	0.000%
2026-07-22	14.070	14.420	14.670	14.020	0.170	1.193%	5.45万	0.00亿	0.000%
2026-07-21	14.210	14.250	14.330	13.790	0.190	1.351%	5.77万	0.00亿	0.000%
2026-07-20	14.070	14.060	14.460	13.780	0.010	0.071%	5.24万	0.00亿	0.000%
2026-07-17	14.520	14.050	14.730	13.940	-0.680	-4.616%	5.59万	0.00亿	0.000%
2026-07-16	15.020	14.730	15.040	14.660	-0.260	-1.734%	4.57万	0.00亿	0.000%
2026-07-15	14.990	14.990	15.520	14.890	-0.290	-1.898%	5.29万	0.00亿	0.000%
2026-07-14	14.380	15.280	15.350	14.200	0.930	6.481%	7.91万	0.00亿	0.000%
2026-07-13	14.450	14.350	14.740	14.270	-0.220	-1.510%	5.62万	0.00亿	0.000%
2026-07-10	14.740	14.570	15.050	14.480	-0.130	-0.884%	5.44万	0.00亿	0.000%
2026-07-09	15.290	14.700	15.370	14.250	-0.590	-3.859%	7.06万	0.00亿	0.000%
2026-07-08	16.220	15.290	16.220	15.070	-0.960	-5.908%	9.43万	0.00亿	0.000%
2026-07-07	15.860	16.250	16.430	15.660	0.300	1.881%	6.98万	0.00亿	0.000%
2026-07-06	16.460	15.950	17.200	15.850	-0.250	-1.543%	6.99万	0.00亿	0.000%
2026-07-03	16.200	16.200	16.530	15.910	0.290	1.823%	6.81万	0.00亿	0.000%
2026-07-02	15.670	15.910	16.370	15.670	0.170	1.080%	5.83万	0.00亿	0.000%
2026-07-01	15.120	15.740	16.000	14.920	0.490	3.213%	5.47万	0.00亿	0.000%
2026-06-30	15.130	15.250	15.330	14.850	-0.140	-0.910%	6.06万	0.00亿	0.000%
2026-06-29	15.760	15.390	15.920	15.180	-0.380	-2.410%	7.82万	0.00亿	0.000%
2026-06-26	16.050	15.770	16.320	15.710	-0.490	-3.014%	6.28万	0.00亿	0.000%
2026-06-25	15.950	16.260	16.600	15.560	0.090	0.557%	7.27万	0.00亿	0.000%
2026-06-24	15.930	16.170	16.280	15.650	0.200	1.252%	5.82万	0.00亿	0.000%
2026-06-23	17.270	15.970	17.270	15.830	-1.500	-8.586%	10.24万	0.00亿	0.000%
2026-06-22	16.470	17.470	17.520	16.190	1.000	6.072%	9.36万	0.00亿	0.000%
2026-06-18	16.970	16.470	17.170	16.370	-0.620	-3.628%	7.74万	0.00亿	0.000%
2026-06-17	17.340	17.090	17.440	16.900	-0.160	-0.928%	6.86万	0.00亿	0.000%
2026-06-16	17.090	17.250	17.400	16.450	0.160	0.936%	7.78万	0.00亿	0.000%
2026-06-15	16.670	17.090	17.520	16.580	0.530	3.200%	9.46万	0.00亿	0.000%
2026-06-12	15.780	16.560	16.630	15.670	1.030	6.632%	7.78万	0.00亿	0.000%
2026-06-11	15.200	15.530	15.720	15.200	0.070	0.453%	3.57万	0.00亿	0.000%
2026-06-10	15.320	15.460	15.520	14.970	-0.120	-0.770%	4.07万	0.00亿	0.000%
2026-06-09	15.840	15.580	15.850	15.240	-0.060	-0.384%	3.72万	0.00亿	0.000%
2026-06-08	16.010	15.640	16.350	15.430	-0.870	-5.270%	4.99万	0.00亿	0.000%
2026-06-05	16.680	16.510	16.830	16.190	-0.280	-1.668%	5.06万	0.00亿	0.000%
2026-06-04	17.680	16.790	17.850	16.690	-1.060	-5.938%	7.81万	0.00亿	0.000%
2026-06-03	17.350	17.850	18.130	17.210	0.580	3.358%	6.72万	0.00亿	0.000%
2026-06-02	17.150	17.270	17.570	16.860	0.180	1.053%	7.14万	0.00亿	0.000%
2026-06-01	16.720	17.090	17.650	16.720	0.180	1.064%	5.26万	0.00亿	0.000%
2026-05-29	16.990	16.910	17.270	16.720	0.000	0.000%	5.17万	0.00亿	0.000%
2026-05-28	16.770	16.910	17.080	16.570	0.070	0.416%	3.73万	0.00亿	0.000%
2026-05-27	17.320	16.840	17.430	16.640	-0.460	-2.659%	5.49万	0.00亿	0.000%
2026-05-26	17.360	17.300	17.450	16.770	-0.130	-0.746%	7.94万	0.00亿	0.000%
2026-05-25	17.860	17.430	18.320	17.270	-0.310	-1.747%	6.89万	0.00亿	0.000%
2026-05-22	17.700	17.740	18.230	17.630	0.030	0.169%	6.04万	0.00亿	0.000%
2026-05-21	18.170	17.710	18.590	17.690	-0.360	-1.992%	6.58万	0.00亿	0.000%
2026-05-20	18.090	18.070	18.270	17.780	-0.190	-1.041%	5.48万	0.00亿	0.000%
2026-05-19	18.860	18.260	18.880	18.170	-0.580	-3.079%	6.98万	0.00亿	0.000%
2026-05-18	18.250	18.840	19.310	18.090	0.270	1.454%	8.27万	0.00亿	0.000%
2026-05-15	19.470	18.570	19.480	18.300	-0.900	-4.622%	10.36万	0.00亿	0.000%
2026-05-14	19.670	19.470	20.020	19.420	-0.360	-1.815%	6.54万	0.00亿	0.000%
2026-05-13	19.670	19.830	20.370	19.670	-0.070	-0.352%	8.41万	0.00亿	0.000%
2026-05-12	19.550	19.900	20.200	19.420	0.590	3.055%	9.87万	0.00亿	0.000%
2026-05-11	19.640	19.310	19.640	19.180	-0.420	-2.129%	6.63万	0.00亿	0.000%
2026-05-08	19.170	19.730	19.900	19.080	0.560	2.921%	8.69万	0.00亿	0.000%
2026-05-07	19.340	19.170	19.490	18.930	-0.020	-0.104%	6.74万	0.00亿	0.000%
2026-05-06	18.870	19.190	19.420	18.770	0.280	1.481%	7.10万	0.00亿	0.000%
2026-04-30	19.340	18.910	19.390	18.840	-0.400	-2.071%	5.52万	0.00亿	0.000%
2026-04-29	18.680	19.310	19.540	18.350	0.370	1.954%	8.01万	0.00亿	0.000%
2026-04-28	19.190	18.940	19.190	18.430	-0.400	-2.068%	7.74万	0.00亿	0.000%
2026-04-27	18.200	19.340	19.980	18.200	1.140	6.264%	15.04万	0.00亿	0.000%
2026-04-24	18.110	18.200	18.430	18.040	-0.180	-0.979%	5.58万	0.00亿	0.000%
2026-04-23	18.640	18.380	18.810	18.140	-0.290	-1.553%	10.18万	0.00亿	0.000%
2026-04-22	18.950	18.670	19.730	18.500	-0.320	-1.685%	14.63万	0.00亿	0.000%
2026-04-21	18.860	18.990	19.090	18.540	0.070	0.370%	6.36万	0.00亿	0.000%
2026-04-20	18.460	18.920	19.090	18.230	0.000	0.000%	9.13万	0.00亿	0.000%
2026-04-17	18.100	18.470	18.620	17.940	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-16	17.690	18.120	18.200	17.690	0.420	2.370%	8.51万	1.58亿	0.870%
2026-04-15	18.030	17.700	18.190	17.660	0.000	0.000%	10.89万	0.00亿	0.000%
2026-04-14	18.340	17.840	18.650	17.550	-0.860	-4.599%	17.85万	0.00亿	0.000%
2026-04-13	17.890	18.700	18.800	17.610	0.000	0.000%	14.86万	0.00亿	0.000%
2026-04-10	17.580	17.940	17.960	17.360	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-09	16.970	17.500	17.510	16.890	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-08	16.820	17.270	17.300	16.800	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-07	16.680	16.720	16.930	16.490	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-03	16.520	16.640	17.200	16.220	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-02	16.600	16.520	16.700	16.260	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-01	16.610	16.670	16.700	16.360	0.000	0.000%	7.19万	0.00亿	0.000%