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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1449.32 | 1454.76 | 1445.35 | 1446.38 | -0.34% | 32.49 | 0.18% |
| 2025-11-18 | 1446.07 | 1461.19 | 1444.40 | 1451.29 | +0.34% | 50.56 | 0.27% |
| 2025-11-17 | 1429.65 | 1448.34 | 1421.58 | 1446.37 | +0.99% | 50.36 | 0.28% |
| 2025-11-14 | 1445.39 | 1454.19 | 1431.92 | 1432.21 | -0.94% | 40.31 | 0.22% |
| 2025-11-13 | 1437.64 | 1448.91 | 1433.59 | 1445.76 | +0.36% | 45.69 | 0.25% |
| 2025-11-12 | 1435.53 | 1453.61 | 1434.78 | 1440.62 | +0.42% | 48.49 | 0.26% |
| 2025-11-11 | 1437.52 | 1437.70 | 1422.77 | 1434.56 | -0.23% | 38.83 | 0.21% |
| 2025-11-10 | 1410.97 | 1439.18 | 1410.95 | 1437.82 | +2.02% | 71.81 | 0.39% |
| 2025-11-07 | 1411.08 | 1415.67 | 1407.15 | 1409.33 | -0.13% | 27.05 | 0.15% |
| 2025-11-06 | 1406.06 | 1417.31 | 1406.05 | 1411.10 | +1.06% | 55.06 | 0.31% |
| 2025-11-05 | 1402.01 | 1407.03 | 1396.23 | 1396.30 | -0.62% | 49.08 | 0.28% |
| 2025-11-04 | 1411.07 | 1411.74 | 1399.94 | 1405.07 | -0.42% | 37.94 | 0.21% |
| 2025-11-03 | 1407.04 | 1423.75 | 1396.32 | 1410.97 | +0.35% | 49.45 | 0.28% |
| 2025-10-31 | 1398.19 | 1411.94 | 1396.33 | 1406.07 | +0.23% | 51.10 | 0.28% |
| 2025-10-30 | 1398.00 | 1412.58 | 1398.00 | 1402.85 | -0.36% | 67.69 | 0.38% |
| 2025-10-29 | 1415.91 | 1422.33 | 1406.10 | 1407.92 | -0.91% | 48.69 | 0.27% |
| 2025-10-28 | 1417.86 | 1426.90 | 1416.97 | 1420.80 | +0.32% | 39.24 | 0.22% |
| 2025-10-27 | 1415.89 | 1428.17 | 1411.95 | 1416.29 | -0.66% | 53.53 | 0.30% |
| 2025-10-24 | 1443.37 | 1454.12 | 1425.07 | 1425.72 | -1.22% | 55.79 | 0.31% |
| 2025-10-23 | 1430.64 | 1444.21 | 1422.97 | 1443.40 | +0.64% | 42.75 | 0.23% |