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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 190.09 | 195.85 | 190.09 | 193.73 | +2.08% | 25.25 | 1.07% |
| 2025-08-18 | 188.58 | 192.00 | 188.58 | 189.79 | +0.64% | 17.21 | 0.74% |
| 2025-08-15 | 187.00 | 190.00 | 184.60 | 188.58 | +0.66% | 12.01 | 0.52% |
| 2025-08-14 | 186.90 | 190.88 | 186.78 | 187.34 | -0.39% | 12.27 | 0.53% |
| 2025-08-13 | 186.00 | 189.42 | 185.50 | 188.08 | +0.69% | 12.68 | 0.55% |
| 2025-08-12 | 186.23 | 192.00 | 185.73 | 186.80 | +0.10% | 21.51 | 0.93% |
| 2025-08-11 | 179.13 | 187.58 | 179.13 | 186.62 | +4.18% | 23.33 | 1.04% |
| 2025-08-08 | 181.19 | 181.88 | 179.01 | 179.13 | -1.26% | 8.09 | 0.37% |
| 2025-08-07 | 181.11 | 183.19 | 181.05 | 181.41 | -0.38% | 7.51 | 0.34% |
| 2025-08-06 | 182.00 | 182.89 | 180.14 | 182.10 | +0.45% | 8.65 | 0.39% |
| 2025-08-05 | 178.22 | 181.51 | 178.22 | 181.29 | +1.73% | 11.91 | 0.54% |
| 2025-08-04 | 178.51 | 178.79 | 176.66 | 178.20 | -0.40% | 8.84 | 0.41% |
| 2025-08-01 | 178.80 | 179.80 | 178.02 | 178.91 | -0.05% | 9.39 | 0.43% |
| 2025-07-31 | 183.51 | 184.18 | 178.40 | 179.00 | -3.30% | 20.81 | 0.95% |
| 2025-07-30 | 183.91 | 186.76 | 182.82 | 185.10 | +1.13% | 15.97 | 0.71% |
| 2025-07-29 | 182.76 | 183.80 | 181.80 | 183.03 | -0.18% | 11.50 | 0.52% |
| 2025-07-28 | 184.98 | 184.98 | 181.69 | 183.36 | -1.20% | 16.90 | 0.76% |
| 2025-07-25 | 190.44 | 190.50 | 184.84 | 185.58 | -2.56% | 16.09 | 0.71% |
| 2025-07-24 | 188.35 | 191.48 | 188.35 | 190.46 | +0.40% | 12.22 | 0.53% |
| 2025-07-23 | 189.75 | 193.00 | 188.80 | 189.71 | -0.56% | 22.23 | 0.95% |