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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 166.31 | 168.20 | 164.97 | 165.84 | -0.28% | 10.34 | 0.51% |
| 2026-02-12 | 168.50 | 169.18 | 165.82 | 166.31 | -1.97% | 9.77 | 0.48% |
| 2026-02-11 | 170.31 | 171.78 | 168.78 | 169.66 | -0.36% | 9.46 | 0.46% |
| 2026-02-10 | 174.00 | 174.12 | 169.61 | 170.28 | -2.53% | 11.59 | 0.56% |
| 2026-02-09 | 173.97 | 175.77 | 173.00 | 174.70 | -0.23% | 11.07 | 0.52% |
| 2026-02-06 | 179.55 | 181.98 | 174.15 | 175.10 | -2.84% | 15.27 | 0.71% |
| 2026-02-05 | 180.05 | 183.97 | 178.61 | 180.21 | -0.20% | 17.52 | 0.79% |
| 2026-02-04 | 173.72 | 182.72 | 172.61 | 180.58 | +3.57% | 26.69 | 1.22% |
| 2026-02-03 | 171.50 | 177.00 | 171.50 | 174.35 | +0.49% | 13.29 | 0.63% |
| 2026-02-02 | 171.20 | 180.98 | 171.20 | 173.50 | +1.46% | 23.99 | 1.12% |
| 2026-01-30 | 176.91 | 176.91 | 170.33 | 171.01 | -3.61% | 26.94 | 1.28% |
| 2026-01-29 | 161.70 | 177.42 | 161.29 | 177.42 | +10.00% | 41.57 | 2.00% |
| 2026-01-28 | 160.90 | 162.60 | 160.15 | 161.29 | +0.02% | 12.54 | 0.64% |
| 2026-01-27 | 164.97 | 164.97 | 161.07 | 161.26 | -1.90% | 12.22 | 0.62% |
| 2026-01-26 | 164.70 | 165.89 | 160.69 | 164.38 | -0.23% | 18.43 | 0.92% |
| 2026-01-23 | 167.00 | 167.20 | 164.48 | 164.76 | -1.12% | 13.28 | 0.66% |
| 2026-01-22 | 166.98 | 168.37 | 166.00 | 166.63 | -0.22% | 10.45 | 0.51% |
| 2026-01-21 | 171.00 | 171.00 | 166.60 | 166.99 | -2.34% | 14.08 | 0.69% |
| 2026-01-20 | 169.40 | 172.19 | 169.00 | 170.99 | +0.96% | 11.22 | 0.54% |
| 2026-01-19 | 172.00 | 172.15 | 168.00 | 169.36 | -1.75% | 14.88 | 0.72% |