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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.40 | 16.43 | 16.32 | 16.40 | +0.49% | 1.82 | 1.22% |
| 2025-06-23 | 16.41 | 16.41 | 16.22 | 16.32 | -1.45% | 1.82 | 1.23% |
| 2025-06-20 | 16.46 | 16.65 | 16.26 | 16.56 | +1.28% | 2.92 | 1.95% |
| 2025-06-19 | 16.45 | 16.46 | 16.20 | 16.35 | -1.05% | 2.01 | 1.31% |
| 2025-06-18 | 16.34 | 16.69 | 16.34 | 16.52 | +1.49% | 3.31 | 2.12% |
| 2025-06-17 | 16.14 | 16.29 | 16.11 | 16.28 | +0.54% | 1.34 | 0.88% |
| 2025-06-16 | 15.97 | 16.20 | 15.88 | 16.20 | +0.54% | 1.68 | 1.11% |
| 2025-06-13 | 16.30 | 16.30 | 16.07 | 16.11 | -1.07% | 2.18 | 1.44% |
| 2025-06-12 | 16.38 | 16.38 | 16.25 | 16.28 | -0.65% | 1.73 | 1.13% |
| 2025-06-11 | 16.33 | 16.48 | 16.29 | 16.39 | +0.36% | 1.45 | 0.94% |
| 2025-06-10 | 16.52 | 16.52 | 16.24 | 16.33 | -1.11% | 2.83 | 1.84% |
| 2025-06-09 | 16.46 | 16.53 | 16.46 | 16.51 | +0.12% | 1.36 | 0.88% |
| 2025-06-06 | 16.50 | 16.54 | 16.42 | 16.50 | -0.06% | 1.00 | 0.65% |
| 2025-06-05 | 16.51 | 16.55 | 16.46 | 16.50 | +0.12% | 1.28 | 0.83% |
| 2025-06-04 | 16.37 | 16.50 | 16.37 | 16.49 | +0.71% | 1.52 | 0.99% |
| 2025-06-03 | 16.50 | 16.50 | 16.35 | 16.37 | -0.88% | 2.01 | 1.31% |
| 2025-05-30 | 16.57 | 16.63 | 16.50 | 16.51 | -0.70% | 1.27 | 0.82% |
| 2025-05-29 | 16.56 | 16.63 | 16.48 | 16.63 | +0.47% | 1.27 | 0.82% |
| 2025-05-28 | 16.65 | 16.69 | 16.54 | 16.55 | -0.58% | 1.26 | 0.81% |
| 2025-05-27 | 16.60 | 16.77 | 16.60 | 16.65 | +0.23% | 1.46 | 0.93% |