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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1395.00 | 1397.50 | 1380.00 | 1382.00 | -0.50% | 76.43 | 0.44% |
| 2026-01-15 | 1396.02 | 1402.83 | 1388.58 | 1388.89 | -0.65% | 56.99 | 0.33% |
| 2026-01-14 | 1411.00 | 1422.25 | 1396.18 | 1398.01 | -0.92% | 72.85 | 0.41% |
| 2026-01-13 | 1426.79 | 1429.52 | 1408.99 | 1411.00 | -0.86% | 55.56 | 0.31% |
| 2026-01-12 | 1419.10 | 1431.00 | 1417.10 | 1423.23 | +0.29% | 51.36 | 0.29% |
| 2026-01-09 | 1417.00 | 1428.60 | 1416.01 | 1419.10 | +0.48% | 42.44 | 0.24% |
| 2026-01-08 | 1423.33 | 1423.36 | 1408.14 | 1412.30 | -0.78% | 41.18 | 0.23% |
| 2026-01-07 | 1432.88 | 1435.00 | 1420.20 | 1423.36 | -0.33% | 42.34 | 0.24% |
| 2026-01-06 | 1432.55 | 1436.97 | 1416.53 | 1428.01 | +0.14% | 56.50 | 0.32% |
| 2026-01-05 | 1385.00 | 1431.88 | 1385.00 | 1426.00 | +3.54% | 100.18 | 0.57% |
| 2025-12-31 | 1390.00 | 1394.00 | 1377.17 | 1377.18 | -0.90% | 47.99 | 0.28% |
| 2025-12-30 | 1401.00 | 1401.90 | 1386.00 | 1389.72 | -0.88% | 47.02 | 0.27% |
| 2025-12-29 | 1414.13 | 1414.13 | 1401.00 | 1402.00 | -0.86% | 36.95 | 0.21% |
| 2025-12-26 | 1414.17 | 1419.14 | 1410.00 | 1414.13 | -0.00% | 25.21 | 0.14% |
| 2025-12-25 | 1405.00 | 1419.48 | 1401.38 | 1414.17 | +0.95% | 33.00 | 0.19% |
| 2025-12-24 | 1404.99 | 1406.36 | 1400.00 | 1400.90 | -0.49% | 35.33 | 0.20% |
| 2025-12-23 | 1408.26 | 1412.93 | 1397.19 | 1407.86 | -0.03% | 34.45 | 0.20% |
| 2025-12-22 | 1410.00 | 1414.14 | 1406.58 | 1408.26 | -0.12% | 28.82 | 0.16% |
| 2025-12-19 | 1410.00 | 1412.45 | 1401.01 | 1410.00 | +0.21% | 37.33 | 0.21% |
| 2025-12-18 | 1409.50 | 1414.79 | 1402.23 | 1407.04 | -0.15% | 25.51 | 0.14% |