老白干酒 sh.600559
12.90
-3.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.33 | 13.37 | 12.90 | 12.90 | -3.73% | 2.02 | 1.70% |
| 2026-05-21 | 13.22 | 13.43 | 13.20 | 13.40 | +0.75% | 1.49 | 1.23% |
| 2026-05-20 | 13.25 | 13.39 | 13.17 | 13.30 | 0.00% | 1.22 | 1.01% |
| 2026-05-19 | 13.28 | 13.41 | 13.26 | 13.30 | +0.15% | 0.86 | 0.71% |
| 2026-05-18 | 13.30 | 13.40 | 13.24 | 13.28 | -0.60% | 1.11 | 0.92% |
| 2026-05-15 | 13.51 | 13.53 | 13.32 | 13.36 | -2.12% | 1.80 | 1.48% |
| 2026-05-14 | 13.45 | 14.08 | 13.30 | 13.65 | +1.26% | 3.16 | 2.55% |
| 2026-05-13 | 13.55 | 13.61 | 13.42 | 13.48 | -0.44% | 1.09 | 0.89% |
| 2026-05-12 | 13.63 | 13.67 | 13.51 | 13.54 | -1.02% | 1.14 | 0.92% |
| 2026-05-11 | 13.59 | 13.70 | 13.49 | 13.68 | +0.59% | 1.58 | 1.27% |
| 2026-05-08 | 13.50 | 13.64 | 13.47 | 13.60 | +0.67% | 1.24 | 1.01% |
| 2026-05-07 | 13.56 | 13.65 | 13.50 | 13.51 | +0.07% | 1.29 | 1.04% |
| 2026-05-06 | 13.46 | 13.55 | 13.41 | 13.50 | -0.52% | 1.46 | 1.19% |
| 2026-04-30 | 13.70 | 13.75 | 13.54 | 13.57 | -1.31% | 1.40 | 1.13% |
| 2026-04-29 | 13.70 | 13.89 | 13.65 | 13.75 | +0.44% | 1.63 | 1.30% |
| 2026-04-28 | 13.62 | 13.73 | 13.57 | 13.69 | +0.44% | 1.40 | 1.13% |
| 2026-04-27 | 13.87 | 13.90 | 13.62 | 13.63 | -2.92% | 2.09 | 1.68% |
| 2026-04-24 | 13.96 | 14.24 | 13.84 | 14.04 | -1.06% | 3.15 | 2.46% |
| 2026-04-23 | 13.90 | 14.70 | 13.86 | 14.19 | +6.05% | 5.23 | 4.05% |
| 2026-04-22 | 13.46 | 13.46 | 13.37 | 13.38 | -0.59% | 0.73 | 0.60% |