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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1411.00 | 1419.90 | 1410.00 | 1412.01 | +0.08% | 30.75 | 0.17% |
| 2026-04-20 | 1403.00 | 1413.94 | 1400.00 | 1410.89 | +0.26% | 51.27 | 0.29% |
| 2026-04-17 | 1400.00 | 1421.00 | 1399.87 | 1407.24 | -3.80% | 136.32 | 0.77% |
| 2026-04-16 | 1467.45 | 1477.41 | 1460.00 | 1462.84 | -0.32% | 35.97 | 0.20% |
| 2026-04-15 | 1444.98 | 1470.79 | 1442.00 | 1467.50 | +1.42% | 50.49 | 0.28% |
| 2026-04-14 | 1442.60 | 1448.60 | 1435.00 | 1446.90 | +0.25% | 34.93 | 0.19% |
| 2026-04-13 | 1444.00 | 1446.50 | 1433.00 | 1443.31 | -0.73% | 36.30 | 0.20% |
| 2026-04-10 | 1459.14 | 1459.71 | 1441.10 | 1453.96 | -0.45% | 41.87 | 0.23% |
| 2026-04-09 | 1465.02 | 1465.02 | 1447.50 | 1460.49 | -0.31% | 30.12 | 0.17% |
| 2026-04-08 | 1460.00 | 1469.08 | 1452.13 | 1465.02 | +1.74% | 49.48 | 0.27% |
| 2026-04-07 | 1460.05 | 1470.00 | 1435.05 | 1440.02 | -1.37% | 35.07 | 0.19% |
| 2026-04-03 | 1459.54 | 1469.96 | 1455.00 | 1460.00 | +0.01% | 29.54 | 0.16% |
| 2026-04-02 | 1459.44 | 1464.88 | 1452.10 | 1459.88 | +0.03% | 30.72 | 0.17% |
| 2026-04-01 | 1464.49 | 1469.99 | 1452.88 | 1459.44 | +0.65% | 42.56 | 0.23% |
| 2026-03-31 | 1468.00 | 1479.93 | 1448.41 | 1450.00 | +2.11% | 90.15 | 0.49% |
| 2026-03-30 | 1407.00 | 1431.00 | 1402.52 | 1420.00 | +0.28% | 40.61 | 0.23% |
| 2026-03-27 | 1400.00 | 1426.00 | 1396.66 | 1416.02 | +1.06% | 42.57 | 0.24% |
| 2026-03-26 | 1409.00 | 1413.90 | 1400.30 | 1401.18 | -0.64% | 32.43 | 0.18% |
| 2026-03-25 | 1410.11 | 1417.87 | 1401.01 | 1410.27 | +0.21% | 36.78 | 0.21% |
| 2026-03-24 | 1416.00 | 1417.59 | 1400.18 | 1407.33 | -0.05% | 40.18 | 0.23% |