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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1514.04 | 1518.50 | 1489.93 | 1495.23 | -1.41% | 42.13 | 0.22% |
| 2025-05-23 | 1519.05 | 1531.30 | 1515.64 | 1516.55 | -0.47% | 33.99 | 0.17% |
| 2025-05-22 | 1524.64 | 1528.49 | 1514.14 | 1523.68 | -0.06% | 23.81 | 0.12% |
| 2025-05-21 | 1528.50 | 1539.05 | 1524.62 | 1524.62 | -0.32% | 31.44 | 0.16% |
| 2025-05-20 | 1523.68 | 1537.95 | 1518.96 | 1529.47 | +0.44% | 30.96 | 0.16% |
| 2025-05-19 | 1539.11 | 1542.97 | 1517.78 | 1522.70 | -2.18% | 60.22 | 0.30% |
| 2025-05-16 | 1575.75 | 1578.64 | 1556.60 | 1556.60 | -1.10% | 37.15 | 0.18% |
| 2025-05-15 | 1576.53 | 1585.01 | 1566.24 | 1573.84 | -0.18% | 40.43 | 0.20% |
| 2025-05-14 | 1533.33 | 1586.37 | 1531.57 | 1576.71 | +2.81% | 63.95 | 0.31% |
| 2025-05-13 | 1551.57 | 1551.57 | 1528.61 | 1533.62 | -0.89% | 33.87 | 0.17% |
| 2025-05-12 | 1541.04 | 1561.22 | 1539.70 | 1547.31 | +0.84% | 39.68 | 0.20% |
| 2025-05-09 | 1522.71 | 1540.51 | 1518.91 | 1534.46 | +0.82% | 37.58 | 0.19% |
| 2025-05-08 | 1497.64 | 1536.01 | 1494.59 | 1521.94 | +1.49% | 52.65 | 0.27% |
| 2025-05-07 | 1514.04 | 1514.04 | 1494.94 | 1499.57 | +0.31% | 42.75 | 0.22% |
| 2025-05-06 | 1503.43 | 1503.43 | 1489.28 | 1494.94 | +0.21% | 28.39 | 0.15% |