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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 187.31 | 189.19 | 183.95 | 184.46 | -1.92% | 9.21 | 0.40% |
| 2025-05-23 | 188.99 | 191.49 | 187.45 | 188.07 | -0.52% | 10.18 | 0.43% |
| 2025-05-22 | 191.83 | 192.78 | 189.00 | 189.06 | -1.81% | 9.18 | 0.39% |
| 2025-05-21 | 194.17 | 195.05 | 191.83 | 192.53 | -0.98% | 8.69 | 0.36% |
| 2025-05-20 | 195.57 | 197.27 | 194.43 | 194.43 | -0.80% | 9.47 | 0.39% |
| 2025-05-19 | 196.02 | 198.84 | 194.94 | 196.00 | -2.39% | 11.38 | 0.47% |
| 2025-05-16 | 204.72 | 205.44 | 200.50 | 200.80 | -2.15% | 6.49 | 0.26% |
| 2025-05-15 | 205.62 | 207.93 | 205.21 | 205.21 | -0.57% | 7.16 | 0.28% |
| 2025-05-14 | 200.85 | 209.90 | 199.45 | 206.38 | +2.58% | 14.20 | 0.56% |
| 2025-05-13 | 201.95 | 202.89 | 200.66 | 201.20 | -0.32% | 4.45 | 0.18% |
| 2025-05-12 | 201.03 | 203.00 | 198.93 | 201.84 | +1.35% | 7.49 | 0.30% |
| 2025-05-09 | 199.33 | 200.41 | 198.36 | 199.15 | -0.45% | 4.95 | 0.20% |
| 2025-05-08 | 198.93 | 203.02 | 197.08 | 200.06 | -0.01% | 6.76 | 0.27% |
| 2025-05-07 | 204.15 | 204.31 | 199.19 | 200.08 | -0.03% | 7.74 | 0.31% |
| 2025-05-06 | 202.37 | 202.37 | 198.45 | 200.15 | +0.12% | 8.70 | 0.35% |