金徽酒(603919)股票信息
| 股票代码 | 603919 |
| 股票名称 | 金徽酒 |
| 最新价/元 | 19.15 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -3.04 |
| 买入/元 | 19.14 |
| 卖出/元 | 19.15 |
| 昨收/元 | 19.75 |
| 今开/元 | 19.55 |
| 最高/元 | 19.77 |
| 最低/元 | 18.97 |
| 成交量/手 | 51793.92 |
| 成交额/万 | 9975.82 |
| 股净值/元 | 29.46 |
| 市净率 | 2.90 |
| 总市值/万 | 971402.89 |
| 流通值/万 | 971402.89 |
| 换手率/% | 1.02 |
| 入市日期 | 2016-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
金徽酒(603919)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.55 | 19.15 | -0.60 | -3.04 | 51793.92 | 9975.82 | 1.02 |
| 2024-10-10 | 19.96 | 19.75 | -0.50 | -2.47 | 80835.16 | 16158.88 | 1.59 |
| 2024-10-09 | 22.00 | 20.25 | -2.25 | -10.00 | 100967.54 | 20906.50 | 1.99 |
| 2024-10-08 | 24.18 | 22.50 | 0.52 | 2.37 | 167550.97 | 38463.40 | 3.30 |
| 2024-09-30 | 21.10 | 21.98 | 1.99 | 9.96 | 163779.90 | 35056.07 | 3.23 |
| 2024-09-27 | 19.11 | 19.99 | 1.41 | 7.59 | 90891.40 | 17702.59 | 1.79 |
| 2024-09-26 | 16.89 | 18.58 | 1.69 | 10.01 | 115590.88 | 20670.30 | 2.28 |
| 2024-09-25 | 17.50 | 16.89 | -0.28 | -1.63 | 47173.00 | 8125.79 | 0.93 |
| 2024-09-24 | 16.48 | 17.17 | 0.71 | 4.31 | 52930.00 | 8948.01 | 1.04 |
| 2024-09-23 | 16.39 | 16.46 | 0.08 | 0.49 | 23573.77 | 3896.38 | 0.46 |
| 2024-09-20 | 16.20 | 16.38 | -0.01 | -0.06 | 22664.77 | 3693.77 | 0.45 |
| 2024-09-19 | 15.79 | 16.39 | 0.80 | 5.13 | 45535.95 | 7434.08 | 0.90 |
| 2024-09-18 | 16.01 | 15.59 | -0.42 | -2.62 | 19961.85 | 3118.37 | 0.39 |
| 2024-09-13 | 16.32 | 16.01 | -0.34 | -2.08 | 17965.03 | 2900.35 | 0.35 |
| 2024-09-12 | 16.45 | 16.35 | -0.22 | -1.33 | 13630.90 | 2246.52 | 0.27 |
| 2024-09-11 | 16.39 | 16.57 | 0.11 | 0.67 | 13443.00 | 2218.94 | 0.27 |
| 2024-09-10 | 16.30 | 16.46 | 0.18 | 1.11 | 17597.95 | 2877.16 | 0.35 |
| 2024-09-09 | 16.51 | 16.28 | -0.34 | -2.05 | 19203.28 | 3149.69 | 0.38 |
| 2024-09-06 | 16.90 | 16.62 | -0.28 | -1.66 | 14968.00 | 2501.25 | 0.30 |
| 2024-09-05 | 16.71 | 16.90 | 0.19 | 1.14 | 15275.71 | 2570.13 | 0.30 |
| 2024-09-04 | 16.70 | 16.71 | 0.01 | 0.06 | 13648.59 | 2282.64 | 0.27 |
| 2024-09-03 | 16.50 | 16.70 | 0.22 | 1.34 | 22376.00 | 3734.30 | 0.44 |
| 2024-09-02 | 17.28 | 16.48 | -0.88 | -5.07 | 41516.20 | 6969.70 | 0.82 |
| 2024-08-30 | 17.01 | 17.36 | 0.18 | 1.05 | 36175.66 | 6250.18 | 0.71 |
| 2024-08-29 | 16.53 | 17.18 | 0.70 | 4.25 | 35041.15 | 5948.82 | 0.69 |
| 2024-08-28 | 16.76 | 16.48 | -0.32 | -1.91 | 20337.71 | 3361.47 | 0.40 |
| 2024-08-27 | 16.76 | 16.80 | -0.05 | -0.30 | 17201.90 | 2879.56 | 0.34 |
| 2024-08-26 | 17.04 | 16.85 | -0.19 | -1.12 | 20688.16 | 3489.87 | 0.41 |
| 2024-08-23 | 16.81 | 17.04 | 0.23 | 1.37 | 20488.02 | 3494.28 | 0.40 |
| 2024-08-22 | 17.05 | 16.81 | -0.29 | -1.70 | 22764.00 | 3837.64 | 0.45 |
| 2024-08-21 | 17.01 | 17.10 | 0.00 | 0.00 | 23691.30 | 4037.23 | 0.47 |
| 2024-08-20 | 18.07 | 17.10 | -0.95 | -5.26 | 59111.55 | 10196.05 | 1.17 |
| 2024-08-19 | 18.16 | 18.05 | -0.03 | -0.17 | 17851.98 | 3232.87 | 0.35 |
| 2024-08-16 | 18.21 | 18.08 | -0.17 | -0.93 | 15399.05 | 2786.46 | 0.30 |
| 2024-08-15 | 18.01 | 18.25 | 0.11 | 0.61 | 23233.95 | 4247.75 | 0.46 |
| 2024-08-14 | 18.47 | 18.14 | -0.38 | -2.05 | 16783.00 | 3053.91 | 0.33 |
| 2024-08-13 | 18.55 | 18.52 | -0.11 | -0.59 | 16641.14 | 3075.13 | 0.33 |
| 2024-08-12 | 18.48 | 18.63 | 0.09 | 0.49 | 19780.00 | 3685.08 | 0.39 |
| 2024-08-09 | 18.76 | 18.54 | -0.22 | -1.17 | 27601.37 | 5181.91 | 0.54 |
| 2024-08-08 | 18.20 | 18.76 | 0.53 | 2.91 | 44427.04 | 8295.54 | 0.88 |
| 2024-08-07 | 18.20 | 18.23 | -0.05 | -0.27 | 19993.18 | 3625.08 | 0.39 |
| 2024-08-06 | 17.80 | 18.28 | 0.25 | 1.39 | 25295.15 | 4602.24 | 0.50 |
| 2024-08-05 | 17.90 | 18.03 | 0.03 | 0.17 | 32428.56 | 5912.81 | 0.64 |
| 2024-08-02 | 18.00 | 18.00 | -0.15 | -0.83 | 20121.20 | 3649.72 | 0.40 |
| 2024-08-01 | 18.44 | 18.15 | -0.36 | -1.95 | 26008.30 | 4743.85 | 0.51 |
| 2024-07-31 | 17.65 | 18.51 | 0.87 | 4.93 | 37097.56 | 6779.43 | 0.73 |
| 2024-07-30 | 17.65 | 17.64 | -0.04 | -0.23 | 20429.10 | 3585.09 | 0.40 |
| 2024-07-29 | 17.85 | 17.68 | -0.17 | -0.95 | 21542.21 | 3828.10 | 0.42 |
| 2024-07-26 | 17.40 | 17.85 | 0.33 | 1.88 | 17861.60 | 3176.39 | 0.35 |
| 2024-07-25 | 17.20 | 17.52 | 0.21 | 1.21 | 19408.89 | 3385.46 | 0.38 |
| 2024-07-24 | 17.56 | 17.31 | -0.25 | -1.42 | 26484.07 | 4621.92 | 0.52 |
| 2024-07-23 | 18.62 | 17.56 | -1.06 | -5.69 | 48065.23 | 8644.72 | 0.95 |
| 2024-07-22 | 19.16 | 18.62 | -0.55 | -2.87 | 33757.09 | 6326.38 | 0.67 |
| 2024-07-19 | 18.85 | 19.17 | 0.21 | 1.11 | 27222.00 | 5186.01 | 0.54 |
| 2024-07-18 | 18.97 | 18.96 | -0.06 | -0.32 | 26899.17 | 5111.39 | 0.53 |
| 2024-07-17 | 18.55 | 19.02 | 0.45 | 2.42 | 26304.27 | 4969.69 | 0.52 |
| 2024-07-16 | 18.67 | 18.57 | -0.24 | -1.28 | 19143.57 | 3559.34 | 0.38 |
| 2024-07-15 | 19.35 | 18.81 | 0.07 | 0.37 | 22673.52 | 4269.56 | 0.45 |
| 2024-07-12 | 18.85 | 18.74 | 0.11 | 0.59 | 18627.25 | 3484.14 | 0.37 |
| 2024-07-11 | 18.26 | 18.63 | 0.55 | 3.04 | 25832.74 | 4801.08 | 0.51 |
| 2024-07-10 | 17.76 | 18.08 | 0.24 | 1.35 | 23114.82 | 4185.92 | 0.46 |
| 2024-07-09 | 17.50 | 17.84 | -0.17 | -0.94 | 31978.42 | 5734.27 | 0.63 |
| 2024-07-08 | 18.52 | 18.01 | -0.73 | -3.90 | 37451.83 | 6791.51 | 0.74 |
| 2024-07-05 | 18.55 | 18.74 | 0.39 | 2.13 | 28493.54 | 5313.14 | 0.56 |
| 2024-07-04 | 18.81 | 18.35 | -0.55 | -2.91 | 37428.68 | 6930.86 | 0.74 |
| 2024-07-03 | 18.90 | 18.90 | -0.18 | -0.94 | 30066.90 | 5671.93 | 0.59 |
| 2024-07-02 | 18.70 | 19.08 | 0.62 | 3.36 | 56343.68 | 10693.76 | 1.11 |
| 2024-07-01 | 18.17 | 18.46 | 0.29 | 1.60 | 29905.91 | 5477.53 | 0.59 |
| 2024-06-28 | 18.39 | 18.17 | -0.32 | -1.73 | 43397.00 | 7995.37 | 0.86 |
| 2024-06-27 | 18.98 | 18.49 | -0.44 | -2.32 | 27473.25 | 5104.80 | 0.54 |
| 2024-06-26 | 18.58 | 18.93 | 0.27 | 1.45 | 25086.00 | 4716.37 | 0.49 |
| 2024-06-25 | 18.50 | 18.66 | 0.15 | 0.81 | 25754.83 | 4800.04 | 0.51 |
| 2024-06-24 | 18.69 | 18.51 | -0.29 | -1.54 | 30863.21 | 5747.94 | 0.61 |
| 2024-06-21 | 18.87 | 18.80 | -0.17 | -0.90 | 23013.79 | 4346.20 | 0.45 |
| 2024-06-20 | 19.36 | 18.97 | -0.29 | -1.51 | 26100.38 | 4991.27 | 0.51 |
| 2024-06-19 | 19.41 | 19.26 | -0.25 | -1.28 | 27028.71 | 5242.84 | 0.53 |
| 2024-06-18 | 19.61 | 19.51 | -0.15 | -0.76 | 41954.32 | 8228.30 | 0.83 |
| 2024-06-17 | 19.42 | 19.66 | 0.05 | 0.26 | 31228.94 | 6088.75 | 0.62 |
| 2024-06-14 | 19.52 | 19.61 | 0.20 | 1.03 | 46192.00 | 8918.90 | 0.91 |
| 2024-06-13 | 19.62 | 19.41 | -0.21 | -1.07 | 26907.90 | 5221.37 | 0.53 |
| 2024-06-12 | 19.84 | 19.62 | -0.22 | -1.11 | 25605.15 | 5066.95 | 0.50 |
| 2024-06-11 | 19.72 | 19.84 | 0.05 | 0.25 | 22849.10 | 4494.24 | 0.45 |
| 2024-06-07 | 19.89 | 19.79 | 0.02 | 0.10 | 21483.00 | 4239.81 | 0.42 |
| 2024-06-06 | 20.09 | 19.77 | -0.33 | -1.64 | 33228.76 | 6590.67 | 0.66 |
| 2024-06-05 | 20.63 | 20.10 | -0.64 | -3.09 | 33219.30 | 6772.69 | 0.65 |
| 2024-06-04 | 20.25 | 20.74 | 0.37 | 1.82 | 25965.00 | 5335.88 | 0.51 |
| 2024-06-03 | 20.40 | 20.37 | -0.17 | -0.83 | 28694.90 | 5866.11 | 0.57 |
| 2024-05-31 | 20.60 | 20.54 | 0.10 | 0.49 | 16892.90 | 3479.84 | 0.33 |
| 2024-05-30 | 20.45 | 20.44 | -0.16 | -0.78 | 18597.90 | 3801.15 | 0.37 |
| 2024-05-29 | 20.62 | 20.60 | -0.18 | -0.87 | 21158.00 | 4375.14 | 0.42 |
| 2024-05-28 | 21.06 | 20.78 | -0.27 | -1.28 | 20810.00 | 4333.13 | 0.41 |
| 2024-05-27 | 21.24 | 21.05 | -0.02 | -0.10 | 26854.06 | 5633.98 | 0.53 |
| 2024-05-24 | 21.37 | 21.07 | -0.30 | -1.40 | 29682.00 | 6287.64 | 0.59 |
| 2024-05-23 | 21.68 | 21.37 | -0.44 | -2.02 | 28754.30 | 6170.79 | 0.57 |
| 2024-05-22 | 22.18 | 21.81 | -0.35 | -1.58 | 33501.00 | 7342.22 | 0.66 |
| 2024-05-21 | 22.40 | 22.55 | 0.05 | 0.22 | 38567.00 | 8633.00 | 0.76 |
| 2024-05-20 | 22.60 | 22.50 | -0.20 | -0.88 | 60104.05 | 13586.06 | 1.18 |
| 2024-05-17 | 21.98 | 22.70 | 0.60 | 2.72 | 44619.60 | 9952.26 | 0.88 |
| 2024-05-16 | 22.00 | 22.10 | 0.12 | 0.55 | 30440.00 | 6719.21 | 0.60 |
| 2024-05-15 | 22.15 | 21.98 | -0.11 | -0.50 | 18710.00 | 4119.24 | 0.37 |
日K线
周K线
月K线
