金徽酒
SH603919 Forward-adjusted MAIN
17.40
+1.58
(+9.99%)
Open
15.82
High
17.40
Low
15.82
Prev close
15.82
Amplitude
9.99%
Volume
1,275.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.23
MA10
16.35
MA20
16.80
MA60
16.19
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.82 | 17.40 | 15.82 | 17.40 | 1,275万 |
| 2 | 2026-09-29 | 15.76 | 15.96 | 15.62 | 15.82 | 227万 |
| 3 | 2026-09-28 | 15.85 | 16.17 | 15.67 | 15.77 | 312万 |
| 4 | 2026-09-24 | 16.26 | 16.51 | 15.82 | 15.85 | 486万 |
| 5 | 2026-09-23 | 16.70 | 17.05 | 16.32 | 16.33 | 701万 |
| 6 | 2026-09-22 | 16.58 | 16.92 | 16.48 | 16.71 | 381万 |
| 7 | 2026-09-21 | 16.22 | 16.85 | 16.19 | 16.83 | 608万 |
| 8 | 2026-09-18 | 16.16 | 16.40 | 16.16 | 16.22 | 275万 |
| 9 | 2026-09-17 | 16.45 | 16.46 | 16.13 | 16.15 | 271万 |
| 10 | 2026-09-16 | 16.41 | 16.41 | 16.13 | 16.39 | 270万 |
| 11 | 2026-09-15 | 16.72 | 16.74 | 16.38 | 16.41 | 225万 |
| 12 | 2026-09-14 | 16.54 | 16.74 | 16.50 | 16.67 | 285万 |
52W
Data range
13.90
30.0%
25.58
High/low over the last 250 trading days, and where the price sits.
← Stocks