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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.70 | 15.78 | 15.56 | 15.56 | -0.58% | 1.32 | 0.93% |
| 2026-02-12 | 15.83 | 15.84 | 15.64 | 15.65 | -1.20% | 1.68 | 1.17% |
| 2026-02-11 | 15.84 | 15.92 | 15.77 | 15.84 | -0.06% | 1.45 | 1.00% |
| 2026-02-10 | 15.96 | 16.00 | 15.80 | 15.85 | -1.06% | 2.14 | 1.49% |
| 2026-02-09 | 16.05 | 16.09 | 15.89 | 16.02 | +0.12% | 2.22 | 1.53% |
| 2026-02-06 | 16.32 | 16.32 | 15.92 | 16.00 | -2.08% | 3.36 | 2.30% |
| 2026-02-05 | 16.32 | 16.51 | 16.27 | 16.34 | -0.43% | 3.47 | 2.33% |
| 2026-02-04 | 16.25 | 16.52 | 16.10 | 16.41 | +0.31% | 4.23 | 2.85% |
| 2026-02-03 | 16.13 | 16.61 | 16.13 | 16.36 | -0.06% | 4.02 | 2.72% |
| 2026-02-02 | 16.05 | 16.86 | 15.91 | 16.37 | +1.49% | 6.95 | 4.63% |
| 2026-01-30 | 17.16 | 17.17 | 16.13 | 16.13 | -6.00% | 10.14 | 6.78% |
| 2026-01-29 | 15.56 | 17.16 | 15.45 | 17.16 | +10.00% | 14.41 | 9.56% |
| 2026-01-28 | 15.40 | 15.69 | 15.31 | 15.60 | +1.23% | 2.41 | 1.71% |
| 2026-01-27 | 15.68 | 15.68 | 15.37 | 15.41 | -1.85% | 2.10 | 1.49% |
| 2026-01-26 | 15.89 | 15.90 | 15.57 | 15.70 | -1.44% | 2.79 | 1.95% |
| 2026-01-23 | 15.90 | 15.94 | 15.88 | 15.93 | +0.25% | 1.43 | 0.99% |
| 2026-01-22 | 15.91 | 15.95 | 15.88 | 15.89 | -0.13% | 1.45 | 1.01% |
| 2026-01-21 | 16.06 | 16.08 | 15.90 | 15.91 | -1.18% | 2.61 | 1.80% |
| 2026-01-20 | 16.03 | 16.12 | 16.03 | 16.10 | +0.19% | 1.35 | 0.92% |
| 2026-01-19 | 16.07 | 16.10 | 16.02 | 16.07 | -0.06% | 1.18 | 0.81% |