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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1437.60 | 1441.19 | 1431.62 | 1434.28 | -0.24% | 26.57 | 0.15% |
| 2025-10-21 | 1434.57 | 1445.33 | 1431.13 | 1437.78 | +0.30% | 37.28 | 0.20% |
| 2025-10-20 | 1430.64 | 1444.89 | 1430.52 | 1433.52 | +0.20% | 37.93 | 0.21% |
| 2025-10-17 | 1458.27 | 1463.08 | 1429.68 | 1430.64 | -2.01% | 55.95 | 0.30% |
| 2025-10-16 | 1437.44 | 1460.09 | 1434.45 | 1460.05 | +1.57% | 67.49 | 0.37% |
| 2025-10-15 | 1426.68 | 1438.50 | 1420.88 | 1437.52 | +0.76% | 62.33 | 0.34% |
| 2025-10-14 | 1406.05 | 1439.49 | 1406.05 | 1426.72 | +2.24% | 96.39 | 0.53% |
| 2025-10-13 | 1392.00 | 1399.03 | 1391.43 | 1395.44 | -0.76% | 65.33 | 0.37% |
| 2025-10-10 | 1413.53 | 1415.83 | 1403.60 | 1406.06 | -0.47% | 51.57 | 0.29% |
| 2025-10-09 | 1411.96 | 1415.28 | 1396.22 | 1412.72 | -0.50% | 78.45 | 0.44% |
| 2025-09-30 | 1435.55 | 1436.30 | 1415.89 | 1419.81 | -1.15% | 56.87 | 0.31% |
| 2025-09-29 | 1415.28 | 1445.38 | 1410.97 | 1436.40 | +1.80% | 77.98 | 0.43% |
| 2025-09-26 | 1417.05 | 1422.88 | 1404.10 | 1410.97 | -0.28% | 64.81 | 0.36% |
| 2025-09-25 | 1418.67 | 1421.01 | 1411.96 | 1414.91 | -0.21% | 48.73 | 0.27% |
| 2025-09-24 | 1410.06 | 1432.39 | 1410.06 | 1417.86 | -0.37% | 44.43 | 0.25% |
| 2025-09-23 | 1426.21 | 1433.10 | 1415.89 | 1423.18 | -0.41% | 55.88 | 0.31% |
| 2025-09-22 | 1440.56 | 1443.39 | 1425.73 | 1429.02 | -1.00% | 50.85 | 0.28% |
| 2025-09-19 | 1443.41 | 1450.79 | 1432.61 | 1443.39 | +0.00% | 47.85 | 0.26% |
| 2025-09-18 | 1467.02 | 1472.72 | 1439.00 | 1443.38 | -1.68% | 73.47 | 0.40% |
| 2025-09-17 | 1474.87 | 1484.99 | 1465.06 | 1468.00 | -0.47% | 45.35 | 0.24% |