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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.00 | 14.01 | 13.28 | 13.45 | -5.15% | 1.98 | 1.60% |
| 2026-03-20 | 14.52 | 14.60 | 14.18 | 14.18 | -2.21% | 1.16 | 0.89% |
| 2026-03-19 | 14.71 | 14.80 | 14.50 | 14.50 | -1.89% | 1.07 | 0.81% |
| 2026-03-18 | 14.92 | 14.98 | 14.74 | 14.78 | -1.14% | 0.94 | 0.70% |
| 2026-03-17 | 15.16 | 15.16 | 14.93 | 14.95 | -1.45% | 1.38 | 1.01% |
| 2026-03-16 | 14.91 | 15.20 | 14.89 | 15.17 | +1.47% | 1.96 | 1.43% |
| 2026-03-13 | 14.85 | 14.99 | 14.80 | 14.95 | +0.47% | 1.40 | 1.03% |
| 2026-03-12 | 14.77 | 15.04 | 14.72 | 14.88 | +0.34% | 1.32 | 0.98% |
| 2026-03-11 | 14.70 | 14.83 | 14.66 | 14.83 | +0.68% | 1.00 | 0.75% |
| 2026-03-10 | 14.71 | 14.80 | 14.69 | 14.73 | +0.48% | 0.85 | 0.64% |
| 2026-03-09 | 14.74 | 14.75 | 14.60 | 14.66 | -1.21% | 1.15 | 0.86% |
| 2026-03-06 | 14.69 | 14.86 | 14.65 | 14.84 | +0.82% | 1.05 | 0.78% |
| 2026-03-05 | 14.83 | 14.89 | 14.69 | 14.72 | -0.41% | 1.20 | 0.89% |
| 2026-03-04 | 15.02 | 15.05 | 14.78 | 14.78 | -2.70% | 1.66 | 1.23% |
| 2026-03-03 | 15.10 | 15.29 | 14.80 | 15.19 | +0.33% | 2.76 | 2.01% |
| 2026-03-02 | 15.38 | 15.45 | 15.10 | 15.14 | -2.39% | 2.30 | 1.66% |
| 2026-02-27 | 15.50 | 15.55 | 15.47 | 15.51 | +0.13% | 1.01 | 0.71% |
| 2026-02-26 | 15.64 | 15.66 | 15.41 | 15.49 | -0.90% | 1.57 | 1.11% |
| 2026-02-25 | 15.59 | 15.70 | 15.54 | 15.63 | +0.39% | 1.48 | 1.04% |
| 2026-02-24 | 15.66 | 15.68 | 15.47 | 15.57 | +0.06% | 1.23 | 0.87% |