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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1486.60 | 1507.80 | 1470.58 | 1485.30 | -0.09% | 62.16 | 0.33% |
| 2026-02-12 | 1500.20 | 1502.82 | 1473.36 | 1486.60 | -1.18% | 68.74 | 0.37% |
| 2026-02-11 | 1504.80 | 1514.00 | 1496.00 | 1504.33 | -0.03% | 46.48 | 0.25% |
| 2026-02-10 | 1524.97 | 1524.97 | 1496.50 | 1504.80 | -1.32% | 59.53 | 0.32% |
| 2026-02-09 | 1518.00 | 1542.88 | 1513.49 | 1524.96 | +0.66% | 78.09 | 0.41% |
| 2026-02-06 | 1555.00 | 1568.00 | 1505.88 | 1515.01 | -2.57% | 120.20 | 0.63% |
| 2026-02-05 | 1520.00 | 1565.00 | 1515.00 | 1555.00 | +1.97% | 141.83 | 0.73% |
| 2026-02-04 | 1485.00 | 1533.27 | 1474.00 | 1525.00 | +3.40% | 164.44 | 0.87% |
| 2026-02-03 | 1445.00 | 1476.81 | 1443.03 | 1474.92 | +3.36% | 126.28 | 0.69% |
| 2026-02-02 | 1425.00 | 1458.58 | 1411.62 | 1427.00 | +1.86% | 123.13 | 0.68% |
| 2026-01-30 | 1435.00 | 1435.00 | 1401.00 | 1401.00 | -2.55% | 133.66 | 0.75% |
| 2026-01-29 | 1335.00 | 1445.00 | 1329.06 | 1437.72 | +8.61% | 263.06 | 1.51% |
| 2026-01-28 | 1343.04 | 1346.71 | 1322.01 | 1323.69 | -1.44% | 101.35 | 0.61% |
| 2026-01-27 | 1344.98 | 1353.70 | 1338.00 | 1343.01 | +0.08% | 65.15 | 0.39% |
| 2026-01-26 | 1340.51 | 1355.00 | 1325.12 | 1342.00 | +0.37% | 107.51 | 0.64% |
| 2026-01-23 | 1340.10 | 1348.00 | 1332.47 | 1337.00 | -0.23% | 83.01 | 0.49% |
| 2026-01-22 | 1352.01 | 1361.76 | 1337.48 | 1340.06 | -0.81% | 79.62 | 0.47% |
| 2026-01-21 | 1373.56 | 1374.40 | 1350.00 | 1351.06 | -1.64% | 87.76 | 0.52% |
| 2026-01-20 | 1379.50 | 1381.58 | 1372.05 | 1373.55 | -0.18% | 50.22 | 0.29% |
| 2026-01-19 | 1381.90 | 1387.49 | 1375.00 | 1376.00 | -0.43% | 58.34 | 0.34% |