金徽酒

sh603919 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.29

涨跌幅

-0.24%

成交量

16,011,400 股

成交额

261,222,304 元

换手率

3.16%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.98	16.29	16.84	15.84	-0.24%	16,011,400	261,222,304	3.16
2026-10-13	16.80	16.33	17.36	16.25	-1.69%	23,710,100	397,855,328	4.67
2026-10-12	17.41	16.61	17.43	16.53	-5.09%	12,927,000	217,539,952	2.55
2026-10-09	16.85	17.50	17.60	16.70	+3.80%	16,426,100	282,163,008	3.24
2026-10-08	16.88	16.86	17.35	16.69	-3.10%	15,690,600	266,022,432	3.09
2026-09-30	15.82	17.40	17.40	15.82	+9.99%	12,754,100	215,843,264	2.51
2026-09-29	15.76	15.82	15.96	15.62	+0.32%	2,269,100	35,920,004	0.45
2026-09-28	15.85	15.77	16.17	15.67	-0.50%	3,120,300	49,516,672	0.62
2026-09-24	16.26	15.85	16.51	15.82	-2.94%	4,860,000	78,102,944	0.96
2026-09-23	16.70	16.33	17.05	16.32	-2.27%	7,014,500	116,866,216	1.38
2026-09-22	16.58	16.71	16.92	16.48	-0.71%	3,805,000	63,581,544	0.75
2026-09-21	16.22	16.83	16.85	16.19	+3.76%	6,075,200	100,461,368	1.20
2026-09-18	16.16	16.22	16.40	16.16	+0.43%	2,747,700	44,663,936	0.54
2026-09-17	16.45	16.15	16.46	16.13	-1.46%	2,710,300	44,004,356	0.53
2026-09-16	16.41	16.39	16.41	16.13	-0.12%	2,696,200	43,949,296	0.53
2026-09-15	16.72	16.41	16.74	16.38	-1.56%	2,249,900	37,075,848	0.44
2026-09-14	16.54	16.67	16.74	16.50	+1.03%	2,848,500	47,284,388	0.56
2026-09-11	16.94	16.50	17.00	16.31	-2.94%	6,009,000	98,936,248	1.18
2026-09-10	17.53	17.00	17.63	16.96	-3.02%	4,165,200	71,380,096	0.82
2026-09-09	17.89	17.53	17.90	17.41	-2.29%	4,626,500	81,563,200	0.91
2026-09-08	18.01	17.94	18.19	17.88	-0.55%	4,729,300	85,222,920	0.93
2026-09-07	17.88	18.04	18.18	17.62	+1.69%	7,485,700	134,755,840	1.48
2026-09-04	17.27	17.74	18.05	16.85	+2.72%	8,068,000	143,017,040	1.59
2026-09-03	17.50	17.27	17.79	17.21	-1.26%	5,993,800	104,704,576	1.18
2026-09-02	17.34	17.49	17.97	17.34	-0.11%	5,871,700	102,925,344	1.16
2026-09-01	17.01	17.51	17.90	17.01	+2.04%	7,960,400	139,592,560	1.57
2026-08-31	17.13	17.16	17.45	16.69	+2.02%	10,843,100	186,512,512	2.14
2026-08-28	16.30	16.82	16.82	16.26	+2.56%	6,498,200	107,969,760	1.28
2026-08-27	16.28	16.40	16.45	16.16	+0.00%	4,122,900	67,210,712	0.81
2026-08-26	16.29	16.40	16.57	16.24	-0.06%	4,620,400	75,926,848	0.91

需要全历史数据与程序化访问？查看金徽酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603919 获取全部历史日线。