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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1409.50 | 1422.44 | 1408.02 | 1413.92 | +0.67% | 66.79 | 0.37% |
| 2025-08-18 | 1403.10 | 1412.58 | 1399.27 | 1404.58 | +0.45% | 67.73 | 0.38% |
| 2025-08-15 | 1402.13 | 1404.74 | 1396.44 | 1398.27 | -0.34% | 67.72 | 0.38% |
| 2025-08-14 | 1397.15 | 1423.27 | 1397.15 | 1403.10 | +0.49% | 68.98 | 0.38% |
| 2025-08-13 | 1401.14 | 1409.67 | 1396.22 | 1396.27 | -1.18% | 93.25 | 0.52% |
| 2025-08-12 | 1424.74 | 1440.54 | 1411.96 | 1412.98 | -0.55% | 60.95 | 0.33% |
| 2025-08-11 | 1399.66 | 1427.68 | 1399.17 | 1420.80 | +1.69% | 67.94 | 0.38% |
| 2025-08-08 | 1399.22 | 1402.61 | 1394.26 | 1397.18 | -0.10% | 26.51 | 0.15% |
| 2025-08-07 | 1400.04 | 1403.79 | 1396.28 | 1398.53 | -0.11% | 39.89 | 0.22% |
| 2025-08-06 | 1405.07 | 1405.07 | 1395.54 | 1400.04 | -0.27% | 33.72 | 0.19% |
| 2025-08-05 | 1397.21 | 1406.00 | 1393.38 | 1403.83 | +0.62% | 36.08 | 0.20% |
| 2025-08-04 | 1391.31 | 1396.03 | 1390.32 | 1395.24 | +0.14% | 26.47 | 0.15% |
| 2025-08-01 | 1398.06 | 1402.08 | 1390.32 | 1393.27 | -0.33% | 42.01 | 0.24% |
| 2025-07-31 | 1418.84 | 1420.68 | 1394.26 | 1397.87 | -1.92% | 73.86 | 0.41% |
| 2025-07-30 | 1419.82 | 1432.76 | 1412.94 | 1425.17 | +0.73% | 46.13 | 0.25% |
| 2025-07-29 | 1415.50 | 1424.53 | 1410.98 | 1414.91 | +0.02% | 37.86 | 0.21% |
| 2025-07-28 | 1428.67 | 1430.63 | 1412.25 | 1414.57 | -1.12% | 55.61 | 0.31% |
| 2025-07-25 | 1466.43 | 1466.43 | 1428.67 | 1430.64 | -2.45% | 61.40 | 0.33% |
| 2025-07-24 | 1451.29 | 1473.90 | 1450.30 | 1466.53 | +1.08% | 57.86 | 0.31% |
| 2025-07-23 | 1444.40 | 1469.97 | 1444.35 | 1450.79 | +0.72% | 66.76 | 0.36% |