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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 174.03 | 177.65 | 173.96 | 175.71 | +0.95% | 11.77 | 0.54% |
| 2025-06-23 | 176.70 | 177.78 | 173.37 | 174.07 | -3.12% | 15.58 | 0.72% |
| 2025-06-20 | 172.98 | 181.21 | 172.98 | 179.68 | +3.87% | 21.95 | 0.99% |
| 2025-06-19 | 172.96 | 176.12 | 172.10 | 172.98 | -0.48% | 10.57 | 0.49% |
| 2025-06-18 | 174.35 | 175.65 | 173.07 | 173.81 | +1.55% | 19.33 | 0.89% |
| 2025-06-17 | 168.47 | 173.11 | 168.22 | 171.17 | +1.47% | 14.93 | 0.70% |
| 2025-06-16 | 166.52 | 169.55 | 164.85 | 168.69 | +0.65% | 17.60 | 0.84% |
| 2025-06-13 | 169.78 | 170.26 | 166.82 | 167.59 | -1.58% | 13.22 | 0.63% |
| 2025-06-12 | 173.27 | 173.37 | 170.04 | 170.29 | -1.84% | 14.64 | 0.69% |
| 2025-06-11 | 172.41 | 175.18 | 172.41 | 173.47 | +0.16% | 11.96 | 0.55% |
| 2025-06-10 | 174.22 | 174.22 | 171.41 | 173.20 | -0.58% | 14.88 | 0.69% |
| 2025-06-09 | 177.88 | 178.17 | 173.18 | 174.22 | -2.06% | 17.14 | 0.79% |
| 2025-06-06 | 178.31 | 181.70 | 177.50 | 177.89 | -0.69% | 9.72 | 0.44% |
| 2025-06-05 | 175.51 | 179.74 | 175.51 | 179.13 | +2.06% | 14.07 | 0.64% |
| 2025-06-04 | 177.29 | 178.50 | 174.84 | 175.51 | -1.06% | 13.37 | 0.61% |
| 2025-06-03 | 178.24 | 179.09 | 176.80 | 177.39 | -1.74% | 11.34 | 0.51% |
| 2025-05-30 | 183.94 | 184.25 | 180.33 | 180.52 | -1.85% | 9.98 | 0.44% |
| 2025-05-29 | 184.17 | 187.11 | 183.29 | 183.93 | -0.12% | 10.48 | 0.46% |
| 2025-05-28 | 184.55 | 185.96 | 182.09 | 184.15 | -0.21% | 9.41 | 0.41% |
| 2025-05-27 | 184.47 | 186.60 | 184.18 | 184.54 | +0.04% | 9.09 | 0.39% |