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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 138.79 | 140.30 | 136.50 | 136.86 | -1.45% | 7.35 | 0.44% |
| 2026-04-20 | 139.00 | 140.51 | 137.81 | 138.87 | -0.45% | 7.13 | 0.42% |
| 2026-04-17 | 139.20 | 139.88 | 138.60 | 139.50 | -1.18% | 5.73 | 0.34% |
| 2026-04-16 | 138.60 | 142.26 | 138.21 | 141.16 | +1.52% | 8.73 | 0.51% |
| 2026-04-15 | 138.28 | 140.20 | 137.70 | 139.05 | -0.01% | 7.21 | 0.43% |
| 2026-04-14 | 135.80 | 139.38 | 135.26 | 139.06 | +2.44% | 11.90 | 0.71% |
| 2026-04-13 | 138.01 | 138.20 | 135.00 | 135.75 | -2.25% | 10.50 | 0.63% |
| 2026-04-10 | 139.37 | 140.11 | 138.17 | 138.88 | -0.31% | 10.21 | 0.60% |
| 2026-04-09 | 143.10 | 143.10 | 138.48 | 139.31 | -3.22% | 10.89 | 0.64% |
| 2026-04-08 | 142.39 | 144.13 | 142.00 | 143.94 | +1.86% | 6.29 | 0.36% |
| 2026-04-07 | 141.20 | 142.86 | 140.19 | 141.31 | -0.28% | 3.85 | 0.22% |
| 2026-04-03 | 144.00 | 144.48 | 140.67 | 141.70 | -1.64% | 5.90 | 0.34% |
| 2026-04-02 | 143.60 | 145.36 | 142.88 | 144.06 | -0.22% | 5.93 | 0.34% |
| 2026-04-01 | 143.60 | 145.89 | 142.06 | 144.38 | +0.92% | 10.04 | 0.57% |
| 2026-03-31 | 149.64 | 150.00 | 142.88 | 143.06 | -2.47% | 9.94 | 0.56% |
| 2026-03-30 | 146.97 | 148.35 | 145.12 | 146.68 | -1.20% | 6.90 | 0.39% |
| 2026-03-27 | 146.90 | 148.99 | 146.55 | 148.46 | +0.45% | 5.48 | 0.30% |
| 2026-03-26 | 149.00 | 149.47 | 147.06 | 147.80 | -0.94% | 8.46 | 0.47% |
| 2026-03-25 | 148.80 | 149.21 | 147.90 | 149.21 | +0.51% | 5.49 | 0.30% |
| 2026-03-24 | 149.85 | 150.37 | 147.23 | 148.45 | -0.32% | 6.05 | 0.33% |