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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1433.33 | 1435.00 | 1400.03 | 1408.07 | -2.56% | 66.70 | 0.38% |
| 2026-03-20 | 1452.96 | 1462.50 | 1439.00 | 1445.00 | -0.54% | 37.83 | 0.21% |
| 2026-03-19 | 1472.96 | 1473.00 | 1446.00 | 1452.87 | -1.08% | 44.05 | 0.24% |
| 2026-03-18 | 1489.00 | 1496.50 | 1463.15 | 1468.80 | -1.09% | 52.40 | 0.28% |
| 2026-03-17 | 1468.00 | 1498.07 | 1461.19 | 1485.00 | +1.70% | 73.47 | 0.39% |
| 2026-03-16 | 1420.00 | 1466.00 | 1420.00 | 1460.18 | +3.29% | 87.12 | 0.48% |
| 2026-03-13 | 1392.48 | 1417.62 | 1392.00 | 1413.64 | +1.55% | 47.39 | 0.27% |
| 2026-03-12 | 1395.00 | 1403.95 | 1391.01 | 1392.00 | -0.57% | 38.51 | 0.22% |
| 2026-03-11 | 1402.99 | 1405.99 | 1398.02 | 1400.00 | -0.13% | 34.25 | 0.20% |
| 2026-03-10 | 1404.90 | 1409.49 | 1398.00 | 1401.88 | +0.35% | 34.58 | 0.20% |
| 2026-03-09 | 1390.00 | 1404.90 | 1383.20 | 1397.00 | -0.36% | 52.20 | 0.30% |
| 2026-03-06 | 1395.00 | 1407.50 | 1388.00 | 1402.00 | +0.21% | 40.72 | 0.23% |
| 2026-03-05 | 1406.00 | 1412.96 | 1395.00 | 1399.04 | -0.15% | 42.76 | 0.24% |
| 2026-03-04 | 1415.00 | 1423.00 | 1392.09 | 1401.18 | -1.75% | 67.43 | 0.38% |
| 2026-03-03 | 1440.10 | 1452.87 | 1422.13 | 1426.19 | -0.97% | 65.65 | 0.37% |
| 2026-03-02 | 1450.00 | 1457.00 | 1436.66 | 1440.11 | -1.02% | 51.15 | 0.28% |
| 2026-02-27 | 1466.99 | 1476.21 | 1455.02 | 1455.02 | -0.76% | 46.98 | 0.26% |
| 2026-02-26 | 1486.60 | 1489.49 | 1464.67 | 1466.21 | -1.71% | 48.55 | 0.26% |
| 2026-02-25 | 1470.00 | 1509.66 | 1467.88 | 1491.66 | +1.69% | 54.90 | 0.29% |
| 2026-02-24 | 1521.00 | 1524.40 | 1463.60 | 1466.80 | -1.25% | 61.99 | 0.33% |