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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.25 | 16.29 | 16.02 | 16.18 | -0.37% | 1.17 | 0.80% |
| 2025-12-16 | 16.26 | 16.33 | 16.12 | 16.24 | -0.49% | 1.24 | 0.84% |
| 2025-12-15 | 16.22 | 16.42 | 16.22 | 16.32 | +1.24% | 1.97 | 1.33% |
| 2025-12-12 | 16.19 | 16.28 | 16.11 | 16.12 | 0.00% | 1.24 | 0.84% |
| 2025-12-11 | 16.25 | 16.29 | 16.09 | 16.12 | -1.04% | 0.97 | 0.66% |
| 2025-12-10 | 16.13 | 16.42 | 16.10 | 16.29 | +0.99% | 1.21 | 0.82% |
| 2025-12-09 | 16.22 | 16.23 | 16.10 | 16.13 | -0.68% | 0.85 | 0.58% |
| 2025-12-08 | 16.24 | 16.27 | 16.17 | 16.24 | +0.12% | 0.93 | 0.63% |
| 2025-12-05 | 16.21 | 16.24 | 16.10 | 16.22 | +0.06% | 0.90 | 0.61% |
| 2025-12-04 | 16.12 | 16.25 | 15.91 | 16.21 | +0.43% | 1.46 | 1.00% |
| 2025-12-03 | 16.33 | 16.35 | 16.12 | 16.14 | -1.22% | 1.34 | 0.91% |
| 2025-12-02 | 16.38 | 16.39 | 16.33 | 16.34 | -0.37% | 0.85 | 0.57% |
| 2025-12-01 | 16.37 | 16.43 | 16.33 | 16.40 | +0.18% | 1.02 | 0.69% |
| 2025-11-28 | 16.38 | 16.41 | 16.31 | 16.37 | -0.06% | 0.90 | 0.61% |
| 2025-11-27 | 16.44 | 16.46 | 16.37 | 16.38 | -0.24% | 0.90 | 0.61% |
| 2025-11-26 | 16.42 | 16.47 | 16.36 | 16.42 | +0.12% | 0.98 | 0.65% |
| 2025-11-25 | 16.40 | 16.44 | 16.37 | 16.40 | 0.00% | 1.20 | 0.81% |
| 2025-11-24 | 16.39 | 16.46 | 16.30 | 16.40 | +0.24% | 1.16 | 0.78% |
| 2025-11-21 | 16.70 | 16.84 | 16.30 | 16.36 | -2.21% | 2.32 | 1.54% |
| 2025-11-20 | 16.80 | 16.83 | 16.66 | 16.73 | -0.12% | 1.27 | 0.83% |