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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 151.84 | 151.84 | 148.39 | 148.92 | -3.21% | 8.66 | 0.47% |
| 2026-03-20 | 156.00 | 156.70 | 153.86 | 153.86 | -1.46% | 8.16 | 0.43% |
| 2026-03-19 | 156.12 | 157.60 | 155.90 | 156.14 | -1.30% | 6.54 | 0.34% |
| 2026-03-18 | 160.80 | 161.80 | 157.63 | 158.19 | -1.60% | 5.50 | 0.28% |
| 2026-03-17 | 160.01 | 162.73 | 159.00 | 160.77 | 0.00% | 8.12 | 0.41% |
| 2026-03-16 | 158.86 | 162.00 | 158.76 | 160.77 | +0.94% | 8.85 | 0.45% |
| 2026-03-13 | 157.30 | 160.80 | 156.88 | 159.27 | +0.96% | 7.53 | 0.39% |
| 2026-03-12 | 156.56 | 158.50 | 156.12 | 157.75 | +0.54% | 6.69 | 0.35% |
| 2026-03-11 | 157.70 | 157.90 | 156.12 | 156.90 | -0.50% | 6.61 | 0.35% |
| 2026-03-10 | 158.92 | 160.00 | 157.40 | 157.69 | -0.92% | 6.62 | 0.34% |
| 2026-03-09 | 158.77 | 162.28 | 157.60 | 159.16 | -0.96% | 8.13 | 0.42% |
| 2026-03-06 | 155.30 | 160.99 | 155.11 | 160.71 | +3.07% | 10.03 | 0.52% |
| 2026-03-05 | 157.15 | 157.34 | 155.50 | 155.93 | -0.04% | 4.86 | 0.26% |
| 2026-03-04 | 160.05 | 160.60 | 155.57 | 156.00 | -3.51% | 10.11 | 0.53% |
| 2026-03-03 | 158.20 | 165.00 | 156.88 | 161.68 | +1.99% | 12.37 | 0.63% |
| 2026-03-02 | 160.02 | 161.05 | 157.55 | 158.52 | -1.63% | 9.18 | 0.47% |
| 2026-02-27 | 161.87 | 161.90 | 161.02 | 161.15 | -0.14% | 5.58 | 0.28% |
| 2026-02-26 | 164.01 | 164.10 | 161.00 | 161.38 | -1.55% | 10.59 | 0.54% |
| 2026-02-25 | 163.58 | 165.50 | 163.36 | 163.92 | +0.21% | 6.99 | 0.35% |
| 2026-02-24 | 167.70 | 167.77 | 162.10 | 163.58 | -1.36% | 9.27 | 0.46% |