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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 174.28 | 174.50 | 171.58 | 172.37 | -1.10% | 10.50 | 0.50% |
| 2026-01-15 | 174.43 | 175.80 | 172.23 | 174.28 | -0.68% | 10.89 | 0.51% |
| 2026-01-14 | 176.84 | 178.53 | 174.10 | 175.48 | -0.85% | 13.58 | 0.63% |
| 2026-01-13 | 180.01 | 180.47 | 176.50 | 176.98 | -1.58% | 9.61 | 0.44% |
| 2026-01-12 | 176.62 | 181.23 | 176.10 | 179.83 | +1.86% | 12.98 | 0.59% |
| 2026-01-09 | 179.37 | 179.60 | 175.35 | 176.55 | +0.03% | 7.73 | 0.36% |
| 2026-01-08 | 176.77 | 177.47 | 175.02 | 176.50 | -0.56% | 8.46 | 0.39% |
| 2026-01-07 | 179.00 | 180.50 | 176.80 | 177.49 | -0.89% | 7.95 | 0.37% |
| 2026-01-06 | 177.50 | 179.22 | 175.30 | 179.09 | +1.19% | 9.23 | 0.43% |
| 2026-01-05 | 171.58 | 177.92 | 171.58 | 176.99 | +3.08% | 12.51 | 0.58% |
| 2025-12-31 | 172.58 | 173.86 | 171.16 | 171.70 | -0.78% | 6.27 | 0.30% |
| 2025-12-30 | 175.01 | 175.56 | 172.69 | 173.05 | -1.11% | 7.32 | 0.35% |
| 2025-12-29 | 176.82 | 177.16 | 174.40 | 175.00 | -1.52% | 8.91 | 0.42% |
| 2025-12-26 | 178.00 | 178.48 | 176.68 | 177.70 | -0.54% | 5.13 | 0.24% |
| 2025-12-25 | 175.95 | 179.00 | 175.95 | 178.67 | +1.75% | 7.68 | 0.35% |
| 2025-12-24 | 177.00 | 177.30 | 175.24 | 175.60 | -0.96% | 6.81 | 0.32% |
| 2025-12-23 | 178.15 | 178.51 | 176.60 | 177.30 | -0.48% | 4.61 | 0.21% |
| 2025-12-22 | 178.30 | 180.18 | 177.50 | 178.15 | -0.25% | 5.88 | 0.27% |
| 2025-12-19 | 177.15 | 179.10 | 176.37 | 178.60 | +0.84% | 6.07 | 0.28% |
| 2025-12-18 | 178.01 | 178.66 | 176.89 | 177.11 | -0.32% | 4.33 | 0.20% |