金徽股份

603132
🏛️ 中国 →
14.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.05 12.05 11.93 11.97 0.5M
2022-12-29 12.05 12.13 11.93 11.95 0.9M
2022-12-28 12.17 12.19 12.01 12.12 0.7M
2022-12-27 12.20 12.25 12.03 12.18 0.7M
2022-12-26 12.01 12.23 12.01 12.13 0.8M
2022-12-23 12.00 12.20 12.00 12.08 0.5M
2022-12-22 12.18 12.30 11.92 12.20 0.9M
2022-12-21 12.29 12.30 12.10 12.20 0.8M
2022-12-20 11.94 12.22 11.71 12.22 1.5M
2022-12-19 12.16 12.26 11.89 11.94 1.6M
2022-12-16 12.45 12.47 12.10 12.17 2.1M
2022-12-15 12.66 12.66 12.41 12.43 1.5M
2022-12-14 12.86 12.98 12.77 12.80 1.4M
2022-12-13 12.73 13.01 12.66 12.85 1.5M
2022-12-12 13.06 13.06 12.72 12.73 2.2M
2022-12-09 12.67 13.06 12.61 13.04 3.4M
2022-12-08 12.82 12.82 12.57 12.65 2.3M
2022-12-07 12.85 13.00 12.77 12.82 1.5M
2022-12-06 12.96 13.04 12.86 12.99 1.6M
2022-12-05 12.94 13.15 12.90 13.05 2.8M
2022-12-02 12.77 12.94 12.73 12.94 1.6M
2022-12-01 12.80 12.90 12.74 12.78 1.5M
2022-11-30 12.75 12.81 12.66 12.68 1.3M
2022-11-29 12.62 12.79 12.54 12.76 1.3M
2022-11-28 12.54 12.71 12.51 12.65 1.0M
2022-11-25 12.94 12.97 12.67 12.69 2.9M
2022-11-24 12.76 13.23 12.71 13.06 4.8M
2022-11-23 12.56 12.77 12.48 12.71 1.9M
2022-11-22 12.72 12.72 12.52 12.56 1.4M
2022-11-21 12.51 12.71 12.42 12.68 1.4M
2022-11-18 12.84 12.87 12.55 12.57 2.0M
2022-11-17 12.92 12.93 12.66 12.74 2.4M
2022-11-16 12.88 12.98 12.83 12.92 2.3M
2022-11-15 12.96 12.98 12.80 12.89 2.9M
2022-11-14 13.13 13.23 12.81 12.87 2.7M
2022-11-11 13.29 13.40 13.08 13.16 2.9M
2022-11-10 13.11 13.18 12.89 13.03 3.4M
2022-11-09 13.20 13.46 13.20 13.26 3.4M
2022-11-08 13.15 13.30 13.00 13.17 2.9M
2022-11-07 13.19 13.44 13.03 13.10 4.9M
2022-11-04 12.90 13.05 12.84 13.05 3.2M
2022-11-03 12.77 12.95 12.73 12.90 2.1M
2022-11-02 12.72 12.84 12.67 12.84 2.7M
2022-11-01 12.55 12.75 12.50 12.75 2.4M
2022-10-31 12.37 12.69 12.35 12.53 1.6M
2022-10-28 12.66 12.78 12.41 12.43 2.8M
2022-10-27 12.77 12.80 12.64 12.67 1.7M
2022-10-26 12.50 12.80 12.36 12.77 3.9M
2022-10-25 12.35 12.44 12.10 12.40 1.7M
2022-10-24 12.50 12.80 12.36 12.51 2.9M
2022-10-21 12.44 12.55 12.35 12.39 1.2M
2022-10-20 12.49 12.56 12.33 12.48 1.6M
2022-10-19 12.29 12.60 12.22 12.48 3.1M
2022-10-18 12.38 12.38 12.22 12.25 1.9M
2022-10-17 12.20 12.39 12.14 12.38 1.5M
2022-10-14 12.09 12.27 12.09 12.23 1.5M
2022-10-13 12.12 12.19 12.02 12.08 1.6M
2022-10-12 12.04 12.15 11.70 12.13 1.5M
2022-10-11 12.01 12.12 11.97 12.03 0.9M
2022-10-10 12.29 12.41 12.00 12.01 1.2M
2022-09-30 12.29 12.40 12.23 12.26 1.3M
2022-09-29 12.30 12.48 12.27 12.31 1.6M
2022-09-28 12.46 12.58 12.23 12.27 1.5M
2022-09-27 12.29 12.47 12.18 12.46 1.2M
2022-09-26 12.41 12.47 12.21 12.22 2.2M
2022-09-23 12.80 12.84 12.46 12.48 2.7M
2022-09-22 12.68 12.86 12.65 12.71 2.1M
2022-09-21 12.55 12.80 12.38 12.73 3.2M
2022-09-20 12.39 12.74 12.31 12.53 2.1M
2022-09-19 12.22 12.45 12.08 12.39 2.0M
2022-09-16 12.65 12.66 12.16 12.20 3.5M
2022-09-15 12.64 12.86 12.34 12.70 4.6M
2022-09-14 12.55 12.72 12.50 12.64 1.5M
2022-09-13 12.70 12.88 12.67 12.78 1.9M
2022-09-09 12.62 12.73 12.47 12.66 1.5M
2022-09-08 12.66 12.80 12.60 12.62 1.8M
2022-09-07 12.52 12.79 12.51 12.70 2.3M
2022-09-06 12.52 12.77 12.47 12.61 2.2M
2022-09-05 12.29 12.56 12.22 12.52 2.4M
2022-09-02 12.42 12.57 12.18 12.30 2.9M
2022-09-01 12.50 12.57 12.43 12.47 1.7M
2022-08-31 12.92 12.92 12.36 12.50 2.8M
2022-08-30 12.86 12.98 12.76 12.92 1.9M
2022-08-29 12.49 12.87 12.40 12.86 2.5M
2022-08-26 12.92 12.95 12.65 12.67 2.6M
2022-08-25 12.80 13.02 12.60 12.92 3.6M
2022-08-24 13.30 13.33 12.76 12.78 4.7M
2022-08-23 13.23 13.34 13.13 13.28 2.4M
2022-08-22 13.05 13.25 12.94 13.25 2.7M
2022-08-19 13.35 13.38 13.02 13.06 5.4M
2022-08-18 13.40 13.54 13.30 13.38 4.1M
2022-08-17 13.37 13.49 13.29 13.43 4.3M
2022-08-16 13.23 13.49 13.23 13.37 3.1M
2022-08-15 13.20 13.41 13.20 13.25 3.1M
2022-08-12 13.42 13.66 13.31 13.34 5.4M
2022-08-11 13.53 13.61 13.31 13.47 4.7M
2022-08-10 13.30 13.92 13.24 13.51 6.9M
2022-08-09 13.30 13.35 13.18 13.23 2.9M
2022-08-08 13.06 13.35 13.04 13.32 2.9M
2022-08-05 13.00 13.66 12.98 13.28 5.8M
2022-08-04 12.75 13.12 12.66 12.97 3.4M
2022-08-03 13.21 13.37 12.58 12.67 5.6M
2022-08-02 13.49 13.49 12.88 13.10 6.2M
2022-08-01 13.56 13.68 13.45 13.64 4.1M
2022-07-29 13.71 13.86 13.52 13.58 4.3M
2022-07-28 13.76 13.88 13.61 13.70 4.8M
2022-07-27 13.82 13.99 13.63 13.74 6.0M
2022-07-26 13.45 14.40 13.30 13.83 9.7M
2022-07-25 13.35 13.84 13.35 13.50 8.9M
2022-07-22 13.24 13.42 13.06 13.30 4.3M
2022-07-21 13.28 13.57 13.15 13.30 5.9M
2022-07-20 13.26 13.35 13.12 13.29 4.6M
2022-07-19 13.11 13.25 13.04 13.23 4.5M
2022-07-18 13.25 13.33 12.98 13.13 4.2M
2022-07-15 12.92 13.28 12.90 12.97 7.2M
2022-07-14 12.16 13.15 12.08 13.13 12.6M
2022-07-13 12.19 12.34 12.10 12.27 4.5M
2022-07-12 13.04 13.07 12.00 12.31 10.9M
2022-07-11 13.03 13.18 12.91 13.07 4.8M
2022-07-08 13.41 13.48 13.10 13.13 8.2M
2022-07-07 12.88 13.70 12.73 13.41 15.1M
2022-07-06 12.88 13.00 12.52 12.72 5.4M
2022-07-05 12.99 13.48 12.93 13.08 7.7M
2022-07-04 12.81 12.97 12.63 12.97 3.4M
2022-07-01 12.80 12.94 12.70 12.86 3.9M
2022-06-30 12.92 13.14 12.88 12.91 4.9M
2022-06-29 13.44 13.44 12.85 12.88 7.3M
2022-06-28 13.33 13.55 13.23 13.37 7.1M
2022-06-27 13.19 13.40 13.08 13.31 8.6M
2022-06-24 12.63 13.46 12.62 13.33 17.8M
2022-06-23 12.53 12.64 12.24 12.60 5.6M
2022-06-22 12.53 12.99 12.37 12.58 6.9M
2022-06-21 12.62 12.69 12.32 12.46 5.7M
2022-06-20 12.74 12.86 12.61 12.71 4.2M
2022-06-17 12.55 13.03 12.50 12.72 6.1M
2022-06-16 12.94 12.99 12.57 12.67 5.6M
2022-06-15 13.13 13.20 12.81 12.84 7.2M
2022-06-14 12.89 13.18 12.29 13.09 9.6M
2022-06-13 12.82 13.08 12.71 12.92 5.6M
2022-06-10 12.44 12.86 12.35 12.82 5.4M
2022-06-09 12.79 12.83 12.38 12.55 5.5M
2022-06-08 13.05 13.08 12.52 12.85 7.5M
2022-06-07 13.15 13.15 12.86 12.99 7.8M
2022-06-06 12.93 13.25 12.91 13.16 10.6M
2022-06-02 12.60 13.16 12.52 13.10 15.0M
2022-06-01 12.47 12.75 12.32 12.60 6.0M
2022-05-31 12.49 12.60 12.16 12.54 5.9M
2022-05-30 12.47 12.60 12.31 12.54 5.6M
2022-05-27 12.69 12.73 12.25 12.43 7.0M
2022-05-26 12.72 12.77 12.31 12.49 7.8M
2022-05-25 12.74 13.00 12.44 12.72 8.0M
2022-05-24 13.00 13.21 12.57 12.57 12.9M
2022-05-23 13.89 14.12 13.50 13.60 21.7M
2022-05-20 12.30 13.43 12.28 13.43 4.6M
2022-05-19 12.08 12.24 11.92 12.21 4.3M
2022-05-18 12.11 12.55 12.11 12.34 6.8M
2022-05-17 12.16 12.21 11.94 12.07 4.1M
2022-05-16 12.25 12.38 12.08 12.16 3.9M
2022-05-13 12.26 12.39 12.07 12.14 4.2M
2022-05-12 12.03 12.48 12.03 12.24 4.8M
2022-05-11 12.22 12.62 12.14 12.17 8.5M
2022-05-10 11.89 12.55 11.82 12.37 7.2M
2022-05-09 11.71 12.20 11.71 12.07 6.0M
2022-05-06 11.64 12.18 11.56 11.71 5.7M
2022-05-05 11.62 12.16 11.58 11.93 6.5M
2022-04-29 11.25 11.90 11.12 11.79 9.1M
2022-04-28 11.30 11.48 10.97 11.02 7.3M
2022-04-27 10.95 11.57 10.60 11.52 10.2M
2022-04-26 12.20 12.32 11.23 11.23 11.2M
2022-04-25 13.33 13.48 12.48 12.48 12.9M
2022-04-22 13.19 13.92 13.01 13.87 12.2M
2022-04-21 13.89 14.00 13.20 13.28 8.8M
2022-04-20 14.20 14.40 13.90 14.00 11.7M
2022-04-19 14.77 15.27 14.27 14.52 14.3M
2022-04-18 14.35 14.67 14.15 14.52 10.7M
2022-04-15 15.06 15.33 14.46 14.56 22.4M
2022-04-14 14.96 16.18 14.66 15.39 33.6M
2022-04-13 13.41 14.85 13.40 14.85 19.5M
2022-04-12 13.21 13.57 12.96 13.50 7.5M
2022-04-11 14.18 14.21 13.39 13.51 9.8M
2022-04-08 13.85 15.00 13.76 14.39 15.0M
2022-04-07 14.13 14.15 13.83 13.85 7.3M
2022-04-06 13.90 14.29 13.80 14.19 7.5M
2022-04-01 13.80 14.08 13.69 13.90 7.4M
2022-03-31 14.48 14.49 13.95 13.96 11.8M
2022-03-30 14.40 14.48 14.19 14.44 8.6M
2022-03-29 14.95 15.12 14.28 14.34 12.7M
2022-03-28 15.64 15.66 14.73 14.95 16.0M
2022-03-25 15.98 16.34 15.80 15.97 16.2M
2022-03-24 15.80 16.97 15.80 16.40 24.8M
2022-03-23 16.02 16.16 15.65 15.65 13.9M
2022-03-22 16.59 16.87 16.01 16.18 19.3M
2022-03-21 15.90 16.68 15.70 16.67 22.0M
2022-03-18 15.65 16.58 15.39 16.07 17.8M
2022-03-17 15.85 16.36 15.62 15.88 18.3M
2022-03-16 16.04 16.19 15.01 15.82 17.8M
2022-03-15 15.80 16.48 15.51 16.06 20.9M
2022-03-14 16.93 16.93 15.93 15.99 22.1M
2022-03-11 18.24 18.24 17.21 17.43 25.2M
2022-03-10 18.60 19.29 18.60 18.68 28.7M
2022-03-09 20.01 20.96 19.50 19.79 43.1M
2022-03-08 19.83 21.65 18.70 21.65 50.9M
2022-03-07 19.08 21.00 18.78 19.68 39.0M
2022-03-04 19.51 20.58 18.43 19.24 45.8M
2022-03-03 18.30 20.48 18.30 20.48 51.9M
2022-03-02 17.61 19.21 17.61 18.62 40.6M
2022-03-01 19.43 19.95 19.43 19.43 14.8M
2022-02-28 22.77 22.77 20.60 21.59 68.5M
2022-02-25 20.70 20.70 20.70 20.70 7.9M
2022-02-24 18.82 18.82 18.82 18.82 0.7M
2022-02-23 17.11 17.11 17.11 17.11 0.8M
2022-02-22 12.96 15.55 12.96 15.55 1.6M