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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.84 | 17.25 | 16.76 | 17.22 | +2.26% | 5.34 | 3.46% |
| 2025-07-21 | 16.80 | 16.84 | 16.75 | 16.84 | +0.24% | 1.91 | 1.25% |
| 2025-07-18 | 16.74 | 16.88 | 16.71 | 16.80 | +0.42% | 2.06 | 1.35% |
| 2025-07-17 | 16.74 | 16.84 | 16.67 | 16.73 | -0.06% | 1.34 | 0.88% |
| 2025-07-16 | 16.60 | 16.79 | 16.55 | 16.74 | +0.78% | 1.73 | 1.14% |
| 2025-07-15 | 16.82 | 16.82 | 16.55 | 16.61 | -1.48% | 2.32 | 1.53% |
| 2025-07-14 | 16.84 | 16.89 | 16.78 | 16.86 | -0.35% | 1.92 | 1.25% |
| 2025-07-11 | 16.78 | 17.10 | 16.73 | 16.92 | +0.83% | 4.27 | 2.77% |
| 2025-07-10 | 16.70 | 16.82 | 16.60 | 16.78 | +0.24% | 2.25 | 1.48% |
| 2025-07-09 | 16.70 | 16.90 | 16.68 | 16.74 | 0.00% | 2.64 | 1.73% |
| 2025-07-08 | 16.72 | 16.74 | 16.66 | 16.74 | +0.30% | 1.84 | 1.21% |
| 2025-07-07 | 16.78 | 16.80 | 16.68 | 16.69 | -0.12% | 1.14 | 0.75% |
| 2025-07-04 | 16.76 | 16.83 | 16.66 | 16.71 | +0.12% | 1.59 | 1.04% |
| 2025-07-03 | 16.70 | 16.79 | 16.64 | 16.69 | -0.36% | 1.57 | 1.03% |
| 2025-07-02 | 16.68 | 16.81 | 16.64 | 16.75 | +0.60% | 2.47 | 1.62% |
| 2025-07-01 | 16.63 | 16.68 | 16.56 | 16.65 | -0.60% | 1.86 | 1.23% |
| 2025-06-30 | 16.60 | 16.91 | 16.52 | 16.75 | +1.15% | 2.80 | 1.84% |
| 2025-06-27 | 16.75 | 16.75 | 16.53 | 16.56 | -0.12% | 1.89 | 1.25% |
| 2025-06-26 | 16.52 | 16.68 | 16.46 | 16.58 | +0.24% | 2.37 | 1.57% |
| 2025-06-25 | 16.40 | 16.54 | 16.30 | 16.54 | +0.85% | 2.36 | 1.58% |