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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1372.62 | 1399.94 | 1372.62 | 1385.97 | +1.21% | 52.29 | 0.29% |
| 2025-06-23 | 1369.39 | 1381.92 | 1355.09 | 1369.39 | -0.61% | 37.94 | 0.21% |
| 2025-06-20 | 1372.84 | 1389.77 | 1369.58 | 1377.74 | +0.19% | 49.91 | 0.28% |
| 2025-06-19 | 1375.17 | 1382.57 | 1366.67 | 1375.17 | +0.07% | 34.90 | 0.20% |
| 2025-06-18 | 1388.67 | 1391.99 | 1370.36 | 1374.21 | -0.14% | 44.04 | 0.24% |
| 2025-06-17 | 1369.39 | 1376.14 | 1361.84 | 1376.14 | +0.33% | 38.68 | 0.22% |
| 2025-06-16 | 1351.26 | 1374.25 | 1351.24 | 1371.59 | -0.33% | 60.60 | 0.34% |
| 2025-06-13 | 1392.93 | 1398.29 | 1374.27 | 1376.09 | -2.20% | 84.67 | 0.47% |
| 2025-06-12 | 1427.25 | 1430.98 | 1402.27 | 1407.00 | -1.42% | 73.07 | 0.40% |
| 2025-06-11 | 1424.16 | 1440.75 | 1423.49 | 1427.25 | +0.34% | 45.86 | 0.25% |
| 2025-06-10 | 1433.03 | 1438.82 | 1422.23 | 1422.43 | -0.75% | 45.12 | 0.24% |
| 2025-06-09 | 1451.38 | 1454.92 | 1432.72 | 1433.14 | -1.35% | 67.24 | 0.36% |
| 2025-06-06 | 1459.84 | 1464.83 | 1449.43 | 1452.70 | -0.50% | 37.78 | 0.20% |
| 2025-06-05 | 1460.03 | 1461.96 | 1448.66 | 1460.03 | +0.27% | 35.05 | 0.18% |
| 2025-06-04 | 1456.66 | 1468.71 | 1455.43 | 1456.14 | +0.06% | 34.80 | 0.18% |
| 2025-06-03 | 1454.26 | 1464.86 | 1451.38 | 1455.21 | -0.85% | 43.78 | 0.23% |
| 2025-05-30 | 1485.25 | 1489.93 | 1461.23 | 1467.75 | -1.17% | 47.65 | 0.25% |
| 2025-05-29 | 1485.11 | 1499.57 | 1477.39 | 1485.11 | +0.20% | 33.75 | 0.17% |
| 2025-05-28 | 1488.96 | 1491.34 | 1478.36 | 1482.22 | -0.45% | 25.05 | 0.13% |
| 2025-05-27 | 1495.72 | 1503.05 | 1488.49 | 1488.87 | -0.43% | 27.49 | 0.14% |