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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.55 | 16.71 | 16.43 | 16.61 | +0.41% | 1.28 | 0.82% |
| 2025-05-23 | 16.67 | 16.74 | 16.54 | 16.54 | -0.75% | 1.40 | 0.90% |
| 2025-05-22 | 16.81 | 16.83 | 16.66 | 16.67 | -0.81% | 1.40 | 0.89% |
| 2025-05-21 | 16.89 | 16.92 | 16.80 | 16.80 | -0.46% | 1.41 | 0.89% |
| 2025-05-20 | 16.87 | 16.97 | 16.84 | 16.88 | 0.00% | 1.58 | 1.00% |
| 2025-05-19 | 16.83 | 16.88 | 16.68 | 16.88 | -0.29% | 1.53 | 0.97% |
| 2025-05-16 | 17.10 | 17.10 | 16.91 | 16.93 | -0.79% | 1.45 | 0.92% |
| 2025-05-15 | 17.23 | 17.32 | 17.05 | 17.07 | -1.67% | 1.84 | 1.15% |
| 2025-05-14 | 17.13 | 17.50 | 17.00 | 17.36 | +1.13% | 3.24 | 2.01% |
| 2025-05-13 | 17.31 | 17.31 | 17.12 | 17.16 | -0.28% | 1.56 | 0.97% |
| 2025-05-12 | 17.14 | 17.21 | 17.09 | 17.21 | +0.34% | 1.47 | 0.91% |
| 2025-05-09 | 17.19 | 17.26 | 17.09 | 17.15 | -0.45% | 1.29 | 0.80% |
| 2025-05-08 | 17.03 | 17.33 | 16.99 | 17.23 | +0.79% | 2.07 | 1.29% |
| 2025-05-07 | 17.25 | 17.40 | 17.00 | 17.09 | +0.23% | 2.06 | 1.28% |
| 2025-05-06 | 16.81 | 17.09 | 16.80 | 17.06 | +1.56% | 2.27 | 1.43% |