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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.45 | 13.55 | 13.42 | 13.46 | +0.07% | 0.68 | 0.56% |
| 2026-04-20 | 13.46 | 13.52 | 13.41 | 13.45 | -0.30% | 0.81 | 0.66% |
| 2026-04-17 | 13.53 | 13.57 | 13.38 | 13.49 | -1.10% | 1.03 | 0.84% |
| 2026-04-16 | 13.56 | 13.65 | 13.51 | 13.64 | +0.52% | 0.80 | 0.65% |
| 2026-04-15 | 13.57 | 13.66 | 13.49 | 13.57 | 0.00% | 0.79 | 0.64% |
| 2026-04-14 | 13.49 | 13.58 | 13.43 | 13.57 | +0.59% | 0.85 | 0.69% |
| 2026-04-13 | 13.47 | 13.51 | 13.39 | 13.49 | 0.00% | 0.53 | 0.44% |
| 2026-04-10 | 13.39 | 13.57 | 13.39 | 13.49 | +0.82% | 0.80 | 0.66% |
| 2026-04-09 | 13.52 | 13.57 | 13.36 | 13.38 | -1.62% | 0.80 | 0.66% |
| 2026-04-08 | 13.45 | 13.63 | 13.43 | 13.60 | +2.10% | 1.06 | 0.86% |
| 2026-04-07 | 13.30 | 13.40 | 13.27 | 13.32 | 0.00% | 0.54 | 0.44% |
| 2026-04-03 | 13.63 | 13.64 | 13.27 | 13.32 | -2.13% | 0.89 | 0.73% |
| 2026-04-02 | 13.57 | 13.72 | 13.57 | 13.61 | -0.22% | 0.94 | 0.76% |
| 2026-04-01 | 13.45 | 13.73 | 13.45 | 13.64 | +0.74% | 0.95 | 0.77% |
| 2026-03-31 | 13.79 | 13.99 | 13.51 | 13.54 | +0.15% | 1.43 | 1.14% |
| 2026-03-30 | 13.41 | 13.60 | 13.30 | 13.52 | +0.15% | 0.73 | 0.60% |
| 2026-03-27 | 13.29 | 13.58 | 13.25 | 13.50 | +0.82% | 0.74 | 0.60% |
| 2026-03-26 | 13.64 | 13.75 | 13.37 | 13.39 | -2.26% | 0.93 | 0.76% |
| 2026-03-25 | 13.65 | 13.72 | 13.61 | 13.70 | +0.66% | 0.79 | 0.64% |
| 2026-03-24 | 13.57 | 13.65 | 13.37 | 13.61 | +1.19% | 0.96 | 0.78% |