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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 180.00 | 192.26 | 180.00 | 190.78 | +5.82% | 34.17 | 1.50% |
| 2025-07-21 | 180.00 | 180.80 | 178.22 | 180.29 | -0.45% | 16.64 | 0.76% |
| 2025-07-18 | 175.85 | 181.88 | 175.85 | 181.10 | +2.86% | 30.62 | 1.39% |
| 2025-07-17 | 175.00 | 176.50 | 174.40 | 176.07 | +0.26% | 8.70 | 0.41% |
| 2025-07-16 | 174.40 | 177.75 | 174.03 | 175.61 | +0.69% | 11.61 | 0.54% |
| 2025-07-15 | 177.00 | 177.86 | 173.50 | 174.41 | -2.00% | 13.76 | 0.64% |
| 2025-07-14 | 177.49 | 179.34 | 175.50 | 177.97 | +0.27% | 9.45 | 0.44% |
| 2025-07-11 | 178.55 | 180.88 | 177.21 | 177.49 | -0.59% | 15.79 | 0.72% |
| 2025-07-10 | 177.35 | 179.71 | 176.49 | 178.54 | +0.15% | 12.73 | 0.59% |
| 2025-07-09 | 175.99 | 183.20 | 175.40 | 178.28 | +1.35% | 20.04 | 0.91% |
| 2025-07-08 | 172.49 | 176.36 | 172.21 | 175.90 | +1.98% | 11.07 | 0.52% |
| 2025-07-07 | 173.10 | 173.49 | 171.84 | 172.49 | +0.23% | 7.66 | 0.36% |
| 2025-07-04 | 171.41 | 173.53 | 170.92 | 172.10 | +0.05% | 10.51 | 0.49% |
| 2025-07-03 | 172.00 | 173.77 | 171.04 | 172.02 | 0.00% | 10.02 | 0.47% |
| 2025-07-02 | 170.83 | 174.03 | 170.44 | 172.02 | +0.69% | 11.55 | 0.54% |
| 2025-07-01 | 172.39 | 172.39 | 169.95 | 170.85 | -1.12% | 9.82 | 0.46% |
| 2025-06-30 | 172.39 | 174.38 | 171.41 | 172.78 | -0.04% | 11.41 | 0.53% |
| 2025-06-27 | 174.99 | 175.48 | 172.84 | 172.84 | -1.78% | 9.74 | 0.45% |
| 2025-06-26 | 174.64 | 176.94 | 173.16 | 175.97 | +0.48% | 10.69 | 0.49% |
| 2025-06-25 | 175.71 | 176.31 | 172.66 | 175.14 | -0.33% | 14.40 | 0.66% |