贵州茅台 sh.600519
1290.20
-1.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1310.95 | 1311.91 | 1290.12 | 1290.20 | -1.59% | 63.72 | 0.39% |
| 2026-05-21 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | -0.30% | 51.13 | 0.31% |
| 2026-05-20 | 1321.00 | 1332.99 | 1314.00 | 1315.00 | -0.70% | 62.71 | 0.38% |
| 2026-05-19 | 1321.90 | 1329.99 | 1318.00 | 1324.30 | +0.10% | 57.19 | 0.35% |
| 2026-05-18 | 1336.00 | 1342.68 | 1319.61 | 1323.00 | -0.75% | 65.95 | 0.40% |
| 2026-05-15 | 1335.15 | 1339.28 | 1327.11 | 1332.95 | -0.69% | 77.49 | 0.46% |
| 2026-05-14 | 1338.00 | 1369.06 | 1335.18 | 1342.17 | -0.14% | 74.29 | 0.44% |
| 2026-05-13 | 1354.50 | 1358.60 | 1338.00 | 1344.09 | -0.77% | 76.53 | 0.45% |
| 2026-05-12 | 1362.00 | 1363.58 | 1350.50 | 1354.55 | -0.50% | 68.86 | 0.41% |
| 2026-05-11 | 1372.89 | 1372.89 | 1361.00 | 1361.33 | -0.85% | 77.91 | 0.46% |
| 2026-05-08 | 1371.66 | 1382.77 | 1370.00 | 1372.99 | +0.14% | 45.83 | 0.27% |
| 2026-05-07 | 1375.00 | 1388.00 | 1370.01 | 1371.05 | -0.29% | 55.73 | 0.32% |
| 2026-05-06 | 1365.10 | 1379.00 | 1360.05 | 1375.00 | -0.71% | 65.51 | 0.38% |
| 2026-04-30 | 1400.00 | 1401.17 | 1380.00 | 1384.79 | -1.17% | 73.16 | 0.42% |
| 2026-04-29 | 1405.00 | 1409.75 | 1400.28 | 1401.17 | -0.27% | 48.82 | 0.28% |
| 2026-04-28 | 1402.00 | 1409.39 | 1400.11 | 1405.00 | +0.13% | 47.73 | 0.27% |
| 2026-04-27 | 1420.00 | 1420.00 | 1402.20 | 1403.20 | -3.79% | 102.40 | 0.58% |
| 2026-04-24 | 1413.10 | 1458.88 | 1413.10 | 1458.49 | +2.78% | 80.03 | 0.44% |
| 2026-04-23 | 1408.00 | 1419.70 | 1405.10 | 1419.00 | +0.67% | 53.33 | 0.30% |
| 2026-04-22 | 1415.00 | 1419.00 | 1404.98 | 1409.50 | -0.18% | 37.94 | 0.21% |