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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.90 | 17.01 | 16.87 | 16.90 | -0.18% | 1.01 | 0.66% |
| 2025-10-21 | 16.92 | 16.96 | 16.85 | 16.93 | +0.12% | 1.14 | 0.74% |
| 2025-10-20 | 16.93 | 16.98 | 16.83 | 16.91 | +0.12% | 1.15 | 0.75% |
| 2025-10-17 | 17.17 | 17.17 | 16.86 | 16.89 | -1.75% | 1.97 | 1.28% |
| 2025-10-16 | 17.12 | 17.20 | 17.06 | 17.19 | +0.29% | 2.00 | 1.29% |
| 2025-10-15 | 17.10 | 17.23 | 17.04 | 17.14 | -0.29% | 2.27 | 1.46% |
| 2025-10-14 | 16.95 | 17.22 | 16.87 | 17.19 | +1.72% | 3.35 | 2.15% |
| 2025-10-13 | 16.70 | 16.95 | 16.60 | 16.90 | -0.76% | 1.75 | 1.15% |
| 2025-10-10 | 17.00 | 17.08 | 16.92 | 17.03 | +0.12% | 1.88 | 1.21% |
| 2025-10-09 | 17.12 | 17.13 | 16.83 | 17.01 | -1.10% | 2.95 | 1.91% |
| 2025-09-30 | 17.30 | 17.30 | 17.17 | 17.20 | -0.75% | 1.72 | 1.10% |
| 2025-09-29 | 17.16 | 17.44 | 17.01 | 17.33 | +1.05% | 2.40 | 1.53% |
| 2025-09-26 | 17.05 | 17.20 | 17.00 | 17.15 | +0.18% | 1.93 | 1.24% |
| 2025-09-25 | 17.10 | 17.22 | 17.07 | 17.12 | -0.35% | 1.57 | 1.01% |
| 2025-09-24 | 17.03 | 17.20 | 17.00 | 17.18 | +0.70% | 1.48 | 0.95% |
| 2025-09-23 | 17.34 | 17.34 | 17.00 | 17.06 | -1.56% | 2.07 | 1.33% |
| 2025-09-22 | 17.40 | 17.41 | 17.26 | 17.33 | -1.08% | 1.48 | 0.94% |
| 2025-09-19 | 17.35 | 17.53 | 17.16 | 17.52 | +0.63% | 2.79 | 1.77% |
| 2025-09-18 | 17.76 | 17.76 | 17.31 | 17.41 | -1.86% | 3.87 | 2.43% |
| 2025-09-17 | 17.84 | 17.85 | 17.69 | 17.74 | -0.62% | 2.24 | 1.39% |