山西汾酒 sh.600809
128.25
-2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 131.10 | 131.37 | 128.20 | 128.25 | -2.38% | 9.42 | 0.60% |
| 2026-05-21 | 131.08 | 134.88 | 130.71 | 131.37 | -0.07% | 11.42 | 0.70% |
| 2026-05-20 | 129.13 | 132.98 | 129.01 | 131.46 | +1.29% | 9.59 | 0.60% |
| 2026-05-19 | 129.88 | 133.28 | 129.38 | 129.78 | -0.05% | 9.23 | 0.58% |
| 2026-05-18 | 131.05 | 131.66 | 128.66 | 129.84 | -1.19% | 7.89 | 0.50% |
| 2026-05-15 | 132.93 | 133.58 | 130.33 | 131.41 | -1.97% | 9.88 | 0.62% |
| 2026-05-14 | 133.53 | 138.30 | 131.70 | 134.05 | +0.19% | 16.16 | 0.99% |
| 2026-05-13 | 136.70 | 137.58 | 133.00 | 133.80 | -2.34% | 13.05 | 0.80% |
| 2026-05-12 | 140.51 | 140.58 | 136.60 | 137.01 | -2.39% | 12.47 | 0.74% |
| 2026-05-11 | 140.90 | 142.80 | 139.36 | 140.37 | -0.87% | 12.05 | 0.70% |
| 2026-05-08 | 144.10 | 144.60 | 141.01 | 141.60 | -1.50% | 8.77 | 0.51% |
| 2026-05-07 | 140.68 | 146.40 | 140.68 | 143.75 | +2.01% | 14.00 | 0.80% |
| 2026-05-06 | 140.82 | 142.45 | 139.72 | 140.92 | -1.70% | 12.35 | 0.72% |
| 2026-04-30 | 142.30 | 146.95 | 141.50 | 143.35 | +0.15% | 14.10 | 0.80% |
| 2026-04-29 | 138.02 | 144.00 | 138.00 | 143.14 | +3.19% | 14.23 | 0.82% |
| 2026-04-28 | 138.31 | 139.31 | 137.30 | 138.72 | +0.30% | 6.64 | 0.39% |
| 2026-04-27 | 140.08 | 140.68 | 138.08 | 138.31 | -2.56% | 8.98 | 0.53% |
| 2026-04-24 | 141.06 | 143.77 | 139.80 | 141.95 | -0.30% | 11.14 | 0.64% |
| 2026-04-23 | 140.50 | 145.52 | 140.50 | 142.38 | +4.00% | 21.25 | 1.22% |
| 2026-04-22 | 136.00 | 137.20 | 135.02 | 136.91 | +0.04% | 9.37 | 0.57% |