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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.85 | 16.92 | 16.71 | 16.75 | -0.77% | 1.33 | 0.87% |
| 2025-11-18 | 16.91 | 17.03 | 16.82 | 16.88 | -0.24% | 1.61 | 1.05% |
| 2025-11-17 | 16.90 | 16.93 | 16.76 | 16.92 | 0.00% | 1.67 | 1.09% |
| 2025-11-14 | 16.98 | 17.16 | 16.92 | 16.92 | -0.70% | 2.00 | 1.29% |
| 2025-11-13 | 16.98 | 17.07 | 16.90 | 17.04 | +0.29% | 2.12 | 1.37% |
| 2025-11-12 | 17.05 | 17.17 | 16.92 | 16.99 | -0.47% | 2.29 | 1.48% |
| 2025-11-11 | 17.17 | 17.17 | 16.92 | 17.07 | -0.70% | 3.18 | 2.06% |
| 2025-11-10 | 16.65 | 17.21 | 16.61 | 17.19 | +3.12% | 5.76 | 3.73% |
| 2025-11-07 | 16.68 | 16.77 | 16.66 | 16.67 | -0.24% | 1.41 | 0.93% |
| 2025-11-06 | 16.72 | 16.78 | 16.70 | 16.71 | 0.00% | 1.18 | 0.77% |
| 2025-11-05 | 16.70 | 16.79 | 16.62 | 16.71 | -0.30% | 1.22 | 0.80% |
| 2025-11-04 | 16.88 | 16.88 | 16.72 | 16.76 | -0.83% | 1.64 | 1.08% |
| 2025-11-03 | 16.83 | 16.90 | 16.76 | 16.90 | 0.00% | 1.64 | 1.07% |
| 2025-10-31 | 16.75 | 16.93 | 16.70 | 16.90 | +0.78% | 1.95 | 1.27% |
| 2025-10-30 | 16.75 | 16.98 | 16.72 | 16.77 | -0.89% | 2.11 | 1.38% |
| 2025-10-29 | 16.92 | 16.92 | 16.81 | 16.92 | -0.06% | 1.51 | 0.99% |
| 2025-10-28 | 16.90 | 17.00 | 16.86 | 16.93 | +0.18% | 1.32 | 0.86% |
| 2025-10-27 | 16.86 | 16.94 | 16.83 | 16.90 | +0.06% | 1.49 | 0.97% |
| 2025-10-24 | 16.93 | 16.97 | 16.85 | 16.89 | -0.24% | 1.46 | 0.95% |
| 2025-10-23 | 16.87 | 16.95 | 16.75 | 16.93 | +0.18% | 1.48 | 0.97% |