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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1401.14 | 1415.83 | 1393.94 | 1409.10 | +0.78% | 44.89 | 0.25% |
| 2025-12-16 | 1402.32 | 1404.86 | 1391.31 | 1398.19 | -0.28% | 34.03 | 0.19% |
| 2025-12-15 | 1415.49 | 1415.88 | 1401.70 | 1402.12 | +0.38% | 47.74 | 0.27% |
| 2025-12-12 | 1394.26 | 1401.14 | 1389.90 | 1396.86 | +0.61% | 52.74 | 0.30% |
| 2025-12-11 | 1383.11 | 1388.35 | 1378.08 | 1388.35 | +0.66% | 31.50 | 0.18% |
| 2025-12-10 | 1376.56 | 1379.31 | 1360.02 | 1379.31 | +0.13% | 46.26 | 0.26% |
| 2025-12-09 | 1394.48 | 1397.21 | 1376.61 | 1377.55 | -1.21% | 59.96 | 0.34% |
| 2025-12-08 | 1405.27 | 1412.61 | 1394.26 | 1394.47 | -0.82% | 47.89 | 0.27% |
| 2025-12-05 | 1400.14 | 1409.09 | 1395.73 | 1406.07 | +0.42% | 36.23 | 0.20% |
| 2025-12-04 | 1405.17 | 1408.51 | 1394.63 | 1400.14 | -0.36% | 41.35 | 0.23% |
| 2025-12-03 | 1411.77 | 1411.93 | 1404.09 | 1405.17 | -0.48% | 33.70 | 0.19% |
| 2025-12-02 | 1423.75 | 1427.61 | 1410.99 | 1411.99 | -0.83% | 36.08 | 0.20% |
| 2025-12-01 | 1426.70 | 1437.79 | 1417.86 | 1423.75 | -0.17% | 39.62 | 0.22% |
| 2025-11-28 | 1422.28 | 1431.13 | 1418.84 | 1426.21 | +0.22% | 33.67 | 0.19% |
| 2025-11-27 | 1425.23 | 1425.72 | 1414.94 | 1423.07 | -0.13% | 32.17 | 0.18% |
| 2025-11-26 | 1424.62 | 1429.15 | 1419.41 | 1424.89 | +0.31% | 29.39 | 0.16% |
| 2025-11-25 | 1433.59 | 1433.59 | 1420.31 | 1420.46 | -0.51% | 41.20 | 0.23% |
| 2025-11-24 | 1442.44 | 1446.37 | 1426.83 | 1427.69 | -1.00% | 49.02 | 0.27% |
| 2025-11-21 | 1445.88 | 1455.22 | 1431.62 | 1442.04 | -0.03% | 62.60 | 0.34% |
| 2025-11-20 | 1447.35 | 1455.12 | 1440.50 | 1442.54 | -0.27% | 35.32 | 0.19% |