金徽酒（603919）历史行情

以下为金徽酒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
2026-10-09	16.850	17.500	17.600	16.700	0.640	3.796%	16.43万	0.00亿	0.000%
2026-10-08	16.880	16.860	17.350	16.690	-0.540	-3.103%	15.69万	0.00亿	0.000%
2026-10-07	15.820	17.400	17.400	15.820	1.580	9.987%	1,275.42万	2.16亿	2.514%
2026-10-06	15.820	17.400	17.400	15.820	1.580	9.987%	1,275.42万	2.16亿	2.514%
2026-10-05	15.820	17.400	17.400	15.820	1.580	9.987%	1,275.42万	2.16亿	2.514%
2026-10-02	15.820	17.400	17.400	15.820	1.580	9.987%	1,275.42万	2.16亿	2.514%
2026-10-01	15.820	17.400	17.400	15.820	1.580	9.987%	1,275.42万	2.16亿	2.514%
2026-09-30	15.820	17.400	17.400	15.820	1.580	9.987%	12.75万	0.00亿	0.000%
2026-09-29	15.760	15.820	15.960	15.620	0.050	0.317%	2.27万	0.00亿	0.000%
2026-09-28	15.850	15.770	16.170	15.670	-0.080	-0.505%	3.12万	0.00亿	0.000%
2026-09-27	16.260	15.850	16.510	15.820	-0.480	-2.939%	486.01万	0.78亿	0.958%
2026-09-24	16.260	15.850	16.510	15.820	-0.480	-2.939%	4.86万	0.00亿	0.000%
2026-09-23	16.700	16.330	17.050	16.320	-0.380	-2.274%	7.01万	0.00亿	0.000%
2026-09-22	16.580	16.710	16.920	16.480	-0.120	-0.713%	3.81万	0.00亿	0.000%
2026-09-21	16.220	16.830	16.850	16.190	0.610	3.761%	6.08万	0.00亿	0.000%
2026-09-18	16.160	16.220	16.400	16.160	0.070	0.433%	2.75万	0.00亿	0.000%
2026-09-17	16.450	16.150	16.460	16.130	-0.240	-1.464%	2.71万	0.00亿	0.000%
2026-09-16	16.410	16.390	16.410	16.130	-0.020	-0.122%	2.70万	0.00亿	0.000%
2026-09-15	16.720	16.410	16.740	16.380	-0.260	-1.560%	2.25万	0.00亿	0.000%
2026-09-14	16.540	16.670	16.740	16.500	0.170	1.030%	2.85万	0.00亿	0.000%
2026-09-11	16.940	16.500	17.000	16.310	-0.500	-2.941%	6.01万	0.00亿	0.000%
2026-09-10	17.530	17.000	17.630	16.960	-0.530	-3.023%	4.17万	0.00亿	0.000%
2026-09-09	17.890	17.530	17.900	17.410	-0.410	-2.285%	4.63万	0.00亿	0.000%
2026-09-08	18.010	17.940	18.190	17.880	-0.100	-0.554%	4.73万	0.00亿	0.000%
2026-09-07	17.880	18.040	18.180	17.620	0.300	1.691%	7.49万	0.00亿	0.000%
2026-09-04	17.270	17.740	18.050	16.850	0.470	2.721%	8.07万	0.00亿	0.000%
2026-09-03	17.500	17.270	17.790	17.210	-0.220	-1.258%	5.99万	0.00亿	0.000%
2026-09-02	17.340	17.490	17.970	17.340	-0.020	-0.114%	5.87万	0.00亿	0.000%
2026-09-01	17.010	17.510	17.900	17.010	0.350	2.040%	7.96万	0.00亿	0.000%
2026-08-31	17.130	17.160	17.450	16.690	0.340	2.021%	10.84万	0.00亿	0.000%
2026-08-28	16.300	16.820	16.820	16.260	0.420	2.561%	6.50万	0.00亿	0.000%
2026-08-27	16.280	16.400	16.450	16.160	0.000	0.000%	4.12万	0.00亿	0.000%
2026-08-26	16.290	16.400	16.570	16.240	-0.010	-0.061%	4.62万	0.00亿	0.000%
2026-08-25	16.130	16.410	16.770	16.090	0.300	1.862%	6.99万	0.00亿	0.000%
2026-08-24	16.200	16.110	16.540	16.000	0.000	0.000%	6.13万	0.00亿	0.000%
2026-08-21	16.550	16.110	16.640	16.110	-0.600	-3.591%	6.84万	0.00亿	0.000%
2026-08-20	16.190	16.710	16.990	16.190	0.760	4.765%	13.20万	0.00亿	0.000%
2026-08-19	16.390	15.950	16.600	15.890	-0.600	-3.625%	7.75万	0.00亿	0.000%
2026-08-18	16.550	16.550	16.740	16.420	0.060	0.364%	6.86万	0.00亿	0.000%
2026-08-17	16.890	16.490	16.900	16.310	-0.210	-1.257%	7.71万	0.00亿	0.000%
2026-08-14	16.940	16.700	17.060	16.700	-0.340	-1.995%	9.59万	0.00亿	0.000%
2026-08-13	17.270	17.040	17.800	17.040	-0.310	-1.787%	15.04万	0.00亿	0.000%
2026-08-12	17.000	17.350	17.490	16.820	0.170	0.990%	15.52万	0.00亿	0.000%
2026-08-11	16.850	17.180	17.350	16.810	0.140	0.822%	14.92万	0.00亿	0.000%
2026-08-10	17.010	17.040	17.250	16.830	0.010	0.059%	18.38万	0.00亿	0.000%
2026-08-07	16.930	17.030	17.170	16.260	0.150	0.889%	23.01万	0.00亿	0.000%
2026-08-06	16.590	16.880	17.880	16.410	0.330	1.994%	28.20万	0.00亿	0.000%
2026-08-05	16.440	16.550	16.580	16.130	0.120	0.730%	12.97万	0.00亿	0.000%
2026-08-04	16.380	16.430	16.530	16.300	-0.120	-0.725%	10.78万	0.00亿	0.000%
2026-08-03	16.300	16.550	16.630	16.050	-0.080	-0.481%	13.50万	0.00亿	0.000%
2026-07-31	16.070	16.630	16.830	16.070	-0.260	-1.539%	24.73万	0.00亿	0.000%
2026-07-30	15.360	16.890	16.890	15.070	1.540	10.033%	23.12万	0.00亿	0.000%
2026-07-29	14.710	15.350	15.570	14.660	0.500	3.367%	12.90万	0.00亿	0.000%
2026-07-28	14.510	14.850	15.100	14.420	0.300	2.062%	8.86万	0.00亿	0.000%
2026-07-27	14.400	14.550	14.570	14.200	0.200	1.394%	4.53万	0.00亿	0.000%
2026-07-24	14.810	14.350	14.880	14.330	-0.480	-3.237%	4.96万	0.00亿	0.000%
2026-07-23	14.680	14.830	14.880	14.590	-0.050	-0.336%	6.12万	0.00亿	0.000%
2026-07-22	14.320	14.880	14.880	14.300	0.360	2.479%	9.94万	0.00亿	0.000%
2026-07-21	14.750	14.520	14.970	14.410	-0.460	-3.071%	11.18万	0.00亿	0.000%
2026-07-20	14.160	14.980	15.300	14.160	0.830	5.866%	15.27万	0.00亿	0.000%
2026-07-17	14.860	14.150	15.090	14.140	-0.770	-5.161%	8.55万	0.00亿	0.000%
2026-07-16	14.720	14.920	15.120	14.550	0.000	0.000%	11.56万	0.00亿	0.000%
2026-07-15	14.440	14.920	15.140	14.310	0.400	2.755%	12.00万	0.00亿	0.000%
2026-07-14	14.420	14.520	14.610	14.330	0.020	0.138%	6.20万	0.00亿	0.000%
2026-07-13	14.740	14.500	14.740	14.300	-0.130	-0.889%	6.75万	0.00亿	0.000%
2026-07-10	14.120	14.630	14.880	13.900	0.490	3.465%	8.49万	0.00亿	0.000%
2026-07-09	14.200	14.140	14.400	13.950	-0.220	-1.532%	7.31万	0.00亿	0.000%
2026-07-08	14.970	14.360	14.970	14.260	-0.480	-3.235%	7.80万	0.00亿	0.000%
2026-07-07	15.550	14.840	15.650	14.830	-0.890	-5.658%	8.36万	0.00亿	0.000%
2026-07-06	15.870	15.730	16.060	15.560	-0.220	-1.379%	8.66万	0.00亿	0.000%
2026-07-03	15.880	15.950	16.150	15.710	0.200	1.270%	6.16万	0.00亿	0.000%
2026-07-02	15.630	15.750	16.250	15.560	0.010	0.064%	9.47万	0.00亿	0.000%
2026-07-01	15.000	15.740	16.050	14.820	0.690	4.585%	11.85万	0.00亿	0.000%
2026-06-30	15.810	15.050	15.900	14.880	-0.740	-4.687%	14.51万	0.00亿	0.000%
2026-06-29	16.100	15.790	16.500	15.560	-0.470	-2.891%	19.27万	0.00亿	0.000%
2026-06-26	16.900	16.260	17.280	16.260	-0.920	-5.355%	11.05万	0.00亿	0.000%
2026-06-25	17.510	17.180	18.200	16.860	-0.590	-3.320%	18.01万	0.00亿	0.000%
2026-06-24	18.980	17.770	19.070	17.760	-1.160	-6.128%	10.08万	0.00亿	0.000%
2026-06-23	19.000	18.930	19.500	18.740	-0.130	-0.682%	9.16万	0.00亿	0.000%
2026-06-22	18.230	19.060	19.290	18.230	0.550	2.971%	11.82万	0.00亿	0.000%
2026-06-18	18.570	18.510	18.820	17.960	0.020	0.108%	7.76万	0.00亿	0.000%
2026-06-17	18.920	18.490	19.090	18.160	-0.420	-2.221%	7.19万	0.00亿	0.000%
2026-06-16	18.840	18.910	19.050	18.450	-0.010	-0.053%	6.76万	0.00亿	0.000%
2026-06-15	18.690	18.920	19.190	18.510	0.220	1.176%	7.03万	0.00亿	0.000%
2026-06-12	17.990	18.700	19.000	17.820	0.550	3.030%	8.19万	0.00亿	0.000%
2026-06-11	17.990	18.150	18.290	17.630	0.030	0.166%	7.88万	0.00亿	0.000%
2026-06-10	17.840	18.120	18.520	17.660	0.290	1.626%	10.92万	0.00亿	0.000%
2026-06-09	18.760	17.830	18.780	17.580	-0.970	-5.160%	14.49万	0.00亿	0.000%
2026-06-08	18.610	18.800	19.780	18.480	-0.260	-1.364%	11.60万	0.00亿	0.000%
2026-06-05	20.300	19.060	20.630	19.010	-0.810	-4.076%	13.40万	0.00亿	0.000%
2026-06-04	21.070	19.870	21.670	19.820	-1.530	-7.150%	16.01万	0.00亿	0.000%
2026-06-03	20.420	21.400	21.800	19.910	0.640	3.083%	18.88万	0.00亿	0.000%
2026-06-02	20.940	20.760	21.890	20.400	-0.550	-2.581%	16.20万	0.00亿	0.000%
2026-06-01	20.450	21.310	21.510	19.700	0.150	0.709%	19.64万	0.00亿	0.000%
2026-05-29	19.790	21.160	21.290	19.620	1.070	5.326%	26.13万	0.00亿	0.000%
2026-05-28	20.780	20.090	21.050	20.090	-1.440	-6.688%	21.16万	0.00亿	0.000%
2026-05-27	20.490	21.530	22.610	20.330	1.000	4.871%	32.15万	0.00亿	0.000%
2026-05-26	20.920	20.530	21.500	20.460	-0.350	-1.676%	22.41万	0.00亿	0.000%
2026-05-25	18.710	20.880	20.880	18.580	1.930	10.185%	17.50万	0.00亿	0.000%
2026-05-22	19.680	18.950	19.720	18.700	-0.770	-3.905%	14.52万	0.00亿	0.000%
2026-05-21	19.620	19.720	20.310	19.550	-0.280	-1.400%	18.60万	0.00亿	0.000%
2026-05-20	18.060	20.000	20.000	18.060	1.850	10.193%	17.48万	0.00亿	0.000%
2026-05-19	18.210	18.150	18.510	17.870	0.050	0.276%	5.13万	0.00亿	0.000%
2026-05-18	18.570	18.100	18.760	18.000	-0.370	-2.003%	5.50万	0.00亿	0.000%
2026-05-15	18.680	18.470	19.090	18.340	-0.480	-2.533%	8.83万	0.00亿	0.000%
2026-05-14	18.310	18.950	19.460	18.200	0.630	3.439%	12.62万	0.00亿	0.000%
2026-05-13	18.750	18.320	18.880	18.220	-0.400	-2.137%	5.61万	0.00亿	0.000%
2026-05-12	18.760	18.720	19.050	18.460	-0.210	-1.109%	7.16万	0.00亿	0.000%
2026-05-11	17.950	18.930	19.340	17.810	0.810	4.470%	12.46万	0.00亿	0.000%
2026-05-08	17.350	18.120	18.400	17.350	0.770	4.438%	10.91万	0.00亿	0.000%
2026-05-07	17.350	17.350	17.530	17.270	0.110	0.638%	3.44万	0.00亿	0.000%
2026-05-06	17.190	17.240	17.350	17.100	-0.220	-1.260%	4.67万	0.00亿	0.000%
2026-04-30	17.840	17.460	17.840	17.460	-0.390	-2.185%	3.71万	0.00亿	0.000%
2026-04-29	17.590	17.850	17.890	17.550	0.270	1.536%	4.76万	0.00亿	0.000%
2026-04-28	17.780	17.580	17.930	17.310	-0.190	-1.069%	4.75万	0.00亿	0.000%
2026-04-27	17.970	17.770	17.980	17.600	-0.390	-2.148%	5.16万	0.00亿	0.000%
2026-04-24	18.150	18.160	18.340	17.880	-0.170	-0.927%	7.57万	0.00亿	0.000%
2026-04-23	17.940	18.330	18.600	17.920	0.450	2.517%	12.94万	0.00亿	0.000%
2026-04-22	17.840	17.880	17.880	17.610	0.040	0.224%	3.44万	0.00亿	0.000%
2026-04-21	17.850	17.840	18.090	17.700	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-20	17.740	17.840	17.960	17.600	0.100	0.564%	4.96万	0.00亿	0.000%
2026-04-17	17.600	17.740	17.740	17.150	-0.070	-0.393%	7.53万	0.00亿	0.000%
2026-04-16	17.650	17.810	17.930	17.630	0.030	0.169%	5.04万	0.00亿	0.000%
2026-04-15	17.650	17.780	17.840	17.540	0.090	0.509%	5.38万	0.00亿	0.000%
2026-04-14	17.370	17.690	17.710	17.310	0.300	1.725%	5.33万	0.00亿	0.000%
2026-04-13	17.280	17.390	17.390	17.020	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-10	17.280	17.340	17.500	17.210	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-09	17.590	17.220	17.620	17.190	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-08	17.580	17.730	17.730	17.470	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-07	17.270	17.370	17.440	17.130	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-03	17.850	17.460	17.980	17.350	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-02	17.590	18.000	18.300	17.530	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-01	17.570	17.640	17.840	17.200	0.000	0.000%	7.19万	0.00亿	0.000%