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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1489.73 | 1495.52 | 1471.16 | 1474.86 | -1.00% | 49.28 | 0.26% |
| 2025-09-15 | 1490.49 | 1492.07 | 1476.36 | 1489.73 | -0.06% | 39.02 | 0.21% |
| 2025-09-12 | 1500.45 | 1512.27 | 1485.24 | 1490.62 | -0.49% | 51.32 | 0.27% |
| 2025-09-11 | 1496.53 | 1500.47 | 1483.24 | 1497.99 | +0.10% | 56.43 | 0.30% |
| 2025-09-10 | 1481.43 | 1504.33 | 1470.95 | 1496.53 | +1.13% | 75.41 | 0.40% |
| 2025-09-09 | 1479.80 | 1484.67 | 1468.41 | 1479.80 | +0.25% | 53.67 | 0.29% |
| 2025-09-08 | 1458.17 | 1481.22 | 1452.76 | 1476.09 | +1.23% | 76.82 | 0.41% |
| 2025-09-05 | 1446.37 | 1462.07 | 1439.49 | 1458.17 | +0.70% | 55.19 | 0.30% |
| 2025-09-04 | 1447.35 | 1454.53 | 1436.02 | 1448.00 | -0.53% | 70.17 | 0.38% |
| 2025-09-03 | 1466.03 | 1478.33 | 1441.45 | 1455.76 | -0.72% | 66.56 | 0.36% |
| 2025-09-02 | 1453.90 | 1483.73 | 1453.25 | 1466.33 | +1.03% | 84.70 | 0.45% |
| 2025-09-01 | 1457.38 | 1463.08 | 1441.16 | 1451.38 | -0.26% | 66.59 | 0.36% |
| 2025-08-29 | 1428.67 | 1457.76 | 1427.69 | 1455.22 | +2.34% | 91.60 | 0.50% |
| 2025-08-28 | 1423.73 | 1431.72 | 1414.68 | 1421.89 | -0.13% | 56.84 | 0.31% |
| 2025-08-27 | 1457.07 | 1460.07 | 1423.75 | 1423.75 | -2.27% | 81.84 | 0.45% |
| 2025-08-26 | 1465.37 | 1469.21 | 1455.23 | 1456.80 | -0.59% | 58.84 | 0.32% |
| 2025-08-25 | 1445.40 | 1470.95 | 1441.45 | 1465.38 | +1.80% | 96.77 | 0.52% |
| 2025-08-22 | 1424.62 | 1439.49 | 1420.58 | 1439.44 | +1.08% | 65.45 | 0.36% |
| 2025-08-21 | 1429.11 | 1430.63 | 1419.48 | 1424.00 | -0.12% | 44.70 | 0.25% |
| 2025-08-20 | 1413.92 | 1428.47 | 1406.08 | 1425.72 | +0.83% | 66.23 | 0.36% |