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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.75 | 17.87 | 17.66 | 17.85 | +0.79% | 2.30 | 1.42% |
| 2025-09-15 | 17.71 | 17.78 | 17.66 | 17.71 | -0.56% | 2.41 | 1.50% |
| 2025-09-12 | 17.85 | 18.27 | 17.80 | 17.81 | -1.06% | 4.21 | 2.58% |
| 2025-09-11 | 17.80 | 18.00 | 17.65 | 18.00 | +0.67% | 4.02 | 2.48% |
| 2025-09-10 | 17.90 | 18.13 | 17.82 | 17.88 | -0.78% | 3.26 | 2.00% |
| 2025-09-09 | 17.95 | 18.06 | 17.81 | 18.02 | -0.33% | 3.46 | 2.13% |
| 2025-09-08 | 18.12 | 18.24 | 17.95 | 18.08 | +0.22% | 4.78 | 2.90% |
| 2025-09-05 | 17.97 | 18.04 | 17.66 | 18.04 | +0.39% | 4.10 | 2.52% |
| 2025-09-04 | 17.92 | 18.03 | 17.68 | 17.97 | +0.45% | 4.40 | 2.71% |
| 2025-09-03 | 18.33 | 18.77 | 17.85 | 17.89 | -2.82% | 5.98 | 3.62% |
| 2025-09-02 | 18.29 | 18.98 | 18.22 | 18.41 | +0.71% | 9.17 | 5.43% |
| 2025-09-01 | 18.20 | 18.50 | 18.08 | 18.28 | +0.49% | 6.56 | 3.94% |
| 2025-08-29 | 17.90 | 18.60 | 17.90 | 18.19 | +3.23% | 8.96 | 5.38% |
| 2025-08-28 | 17.70 | 17.90 | 17.25 | 17.62 | -0.62% | 4.84 | 3.03% |
| 2025-08-27 | 18.17 | 18.25 | 17.72 | 17.73 | -2.90% | 6.43 | 3.93% |
| 2025-08-26 | 18.30 | 18.60 | 18.09 | 18.26 | -0.76% | 6.94 | 4.16% |
| 2025-08-25 | 17.71 | 18.60 | 17.69 | 18.40 | +3.90% | 10.71 | 6.47% |
| 2025-08-22 | 17.70 | 17.72 | 17.56 | 17.71 | +0.28% | 3.81 | 2.38% |
| 2025-08-21 | 18.05 | 18.06 | 17.55 | 17.66 | -2.11% | 6.58 | 4.08% |
| 2025-08-20 | 17.30 | 18.18 | 17.25 | 18.04 | +3.62% | 11.24 | 6.89% |