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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1419.82 | 1442.04 | 1416.56 | 1440.45 | +1.52% | 61.28 | 0.34% |
| 2025-07-21 | 1412.93 | 1422.57 | 1410.97 | 1418.84 | +0.42% | 37.80 | 0.21% |
| 2025-07-18 | 1396.22 | 1413.74 | 1392.66 | 1412.94 | +1.46% | 59.85 | 0.33% |
| 2025-07-17 | 1390.30 | 1399.18 | 1389.22 | 1392.63 | +0.38% | 32.73 | 0.18% |
| 2025-07-16 | 1386.40 | 1393.76 | 1386.34 | 1387.40 | +0.00% | 30.07 | 0.17% |
| 2025-07-15 | 1397.19 | 1399.10 | 1384.74 | 1387.37 | -0.89% | 50.05 | 0.28% |
| 2025-07-14 | 1406.06 | 1410.95 | 1397.80 | 1399.76 | -0.24% | 39.62 | 0.22% |
| 2025-07-11 | 1399.33 | 1433.59 | 1399.33 | 1403.11 | +0.04% | 82.39 | 0.46% |
| 2025-07-10 | 1395.21 | 1412.13 | 1386.78 | 1402.61 | +0.54% | 55.03 | 0.31% |
| 2025-07-09 | 1391.31 | 1406.03 | 1390.49 | 1395.12 | +0.20% | 39.51 | 0.22% |
| 2025-07-08 | 1387.09 | 1396.22 | 1387.08 | 1392.40 | +0.38% | 26.43 | 0.15% |
| 2025-07-07 | 1398.47 | 1399.66 | 1386.40 | 1387.08 | -0.81% | 33.71 | 0.19% |
| 2025-07-04 | 1392.00 | 1407.91 | 1386.40 | 1398.41 | +0.47% | 40.87 | 0.23% |
| 2025-07-03 | 1388.36 | 1398.87 | 1384.42 | 1391.90 | +0.43% | 34.57 | 0.19% |
| 2025-07-02 | 1385.90 | 1391.11 | 1376.56 | 1386.00 | +0.32% | 36.89 | 0.21% |
| 2025-07-01 | 1385.41 | 1388.30 | 1379.81 | 1381.57 | -0.31% | 27.94 | 0.16% |
| 2025-06-30 | 1380.00 | 1389.57 | 1378.52 | 1385.92 | +0.46% | 42.87 | 0.24% |
| 2025-06-27 | 1396.23 | 1399.17 | 1379.60 | 1379.60 | -1.19% | 54.04 | 0.30% |
| 2025-06-26 | 1391.31 | 1404.09 | 1386.47 | 1396.22 | +0.83% | 49.56 | 0.28% |
| 2025-06-25 | 1387.81 | 1397.54 | 1369.88 | 1384.68 | -0.09% | 58.69 | 0.33% |