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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.10 | 17.73 | 17.09 | 17.41 | +1.87% | 7.59 | 4.78% |
| 2025-08-18 | 16.99 | 17.18 | 16.99 | 17.09 | +0.65% | 3.57 | 2.29% |
| 2025-08-15 | 16.95 | 17.04 | 16.87 | 16.98 | 0.00% | 2.54 | 1.65% |
| 2025-08-14 | 17.05 | 17.20 | 16.91 | 16.98 | -0.47% | 2.77 | 1.79% |
| 2025-08-13 | 17.08 | 17.13 | 16.91 | 17.06 | -0.06% | 2.42 | 1.56% |
| 2025-08-12 | 17.00 | 17.18 | 16.96 | 17.07 | +0.23% | 2.74 | 1.77% |
| 2025-08-11 | 16.74 | 17.12 | 16.72 | 17.03 | +1.55% | 3.09 | 2.00% |
| 2025-08-08 | 16.81 | 16.86 | 16.76 | 16.77 | -0.42% | 1.24 | 0.81% |
| 2025-08-07 | 16.81 | 16.87 | 16.78 | 16.84 | 0.00% | 1.41 | 0.92% |
| 2025-08-06 | 16.85 | 16.87 | 16.76 | 16.84 | -0.06% | 1.14 | 0.74% |
| 2025-08-05 | 16.80 | 16.85 | 16.76 | 16.85 | +0.42% | 1.26 | 0.82% |
| 2025-08-04 | 16.70 | 16.78 | 16.60 | 16.78 | +0.06% | 1.00 | 0.66% |
| 2025-08-01 | 16.78 | 16.84 | 16.72 | 16.77 | -0.06% | 1.15 | 0.76% |
| 2025-07-31 | 16.95 | 16.95 | 16.72 | 16.78 | -1.29% | 2.23 | 1.46% |
| 2025-07-30 | 16.92 | 17.14 | 16.88 | 17.00 | +0.12% | 2.16 | 1.39% |
| 2025-07-29 | 16.95 | 17.02 | 16.84 | 16.98 | -0.23% | 1.79 | 1.17% |
| 2025-07-28 | 17.09 | 17.10 | 16.91 | 17.02 | -0.47% | 1.94 | 1.26% |
| 2025-07-25 | 17.20 | 17.29 | 17.06 | 17.10 | -0.81% | 2.85 | 1.83% |
| 2025-07-24 | 17.05 | 17.25 | 17.00 | 17.24 | +1.35% | 3.15 | 2.02% |
| 2025-07-23 | 17.20 | 17.29 | 16.97 | 17.01 | -1.22% | 3.81 | 2.45% |