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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.15 | 16.15 | 16.05 | 16.08 | -0.25% | 1.33 | 0.91% |
| 2026-01-15 | 16.12 | 16.18 | 16.08 | 16.12 | -0.25% | 1.43 | 0.98% |
| 2026-01-14 | 16.18 | 16.33 | 16.11 | 16.16 | -0.55% | 2.42 | 1.64% |
| 2026-01-13 | 16.38 | 16.38 | 16.21 | 16.25 | -0.73% | 2.10 | 1.42% |
| 2026-01-12 | 16.21 | 16.37 | 16.17 | 16.37 | +0.92% | 2.60 | 1.76% |
| 2026-01-09 | 16.16 | 16.25 | 16.14 | 16.22 | +0.43% | 1.61 | 1.09% |
| 2026-01-08 | 16.20 | 16.20 | 16.11 | 16.15 | -0.43% | 1.27 | 0.86% |
| 2026-01-07 | 16.17 | 16.34 | 16.11 | 16.22 | +0.37% | 2.11 | 1.44% |
| 2026-01-06 | 16.12 | 16.16 | 16.09 | 16.16 | +0.25% | 1.50 | 1.02% |
| 2026-01-05 | 16.04 | 16.13 | 16.01 | 16.12 | +0.50% | 1.23 | 0.84% |
| 2025-12-31 | 16.10 | 16.14 | 16.03 | 16.04 | -0.37% | 0.96 | 0.66% |
| 2025-12-30 | 16.10 | 16.16 | 16.08 | 16.10 | -0.12% | 0.79 | 0.54% |
| 2025-12-29 | 16.18 | 16.18 | 16.11 | 16.12 | -0.37% | 0.84 | 0.57% |
| 2025-12-26 | 16.21 | 16.27 | 16.16 | 16.18 | -0.61% | 1.28 | 0.87% |
| 2025-12-25 | 16.11 | 16.41 | 16.08 | 16.28 | +0.99% | 1.94 | 1.31% |
| 2025-12-24 | 16.04 | 16.12 | 16.04 | 16.12 | +0.19% | 0.74 | 0.51% |
| 2025-12-23 | 16.17 | 16.17 | 16.08 | 16.09 | -0.56% | 0.92 | 0.63% |
| 2025-12-22 | 16.18 | 16.23 | 16.13 | 16.18 | -0.12% | 0.78 | 0.53% |
| 2025-12-19 | 16.13 | 16.25 | 16.06 | 16.20 | +0.62% | 1.01 | 0.69% |
| 2025-12-18 | 16.15 | 16.16 | 16.09 | 16.10 | -0.49% | 0.86 | 0.59% |