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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 177.78 | 178.99 | 175.53 | 177.67 | -0.06% | 6.94 | 0.32% |
| 2025-12-16 | 179.00 | 179.77 | 177.37 | 177.77 | -1.00% | 5.66 | 0.26% |
| 2025-12-15 | 182.00 | 183.26 | 179.00 | 179.56 | -0.30% | 10.39 | 0.47% |
| 2025-12-12 | 179.50 | 181.75 | 178.15 | 180.10 | +0.54% | 11.77 | 0.54% |
| 2025-12-11 | 179.50 | 180.55 | 177.20 | 179.13 | -0.38% | 6.14 | 0.28% |
| 2025-12-10 | 178.70 | 180.00 | 176.52 | 179.81 | +0.30% | 6.02 | 0.28% |
| 2025-12-09 | 180.74 | 180.88 | 177.60 | 179.28 | -0.48% | 8.21 | 0.38% |
| 2025-12-08 | 181.97 | 182.30 | 180.00 | 180.15 | -1.04% | 8.57 | 0.39% |
| 2025-12-05 | 181.00 | 182.12 | 179.48 | 182.05 | +0.48% | 7.42 | 0.34% |
| 2025-12-04 | 187.49 | 188.00 | 180.00 | 181.18 | -3.42% | 16.81 | 0.76% |
| 2025-12-03 | 192.41 | 192.59 | 186.69 | 187.60 | -2.37% | 10.50 | 0.46% |
| 2025-12-02 | 193.80 | 196.97 | 192.02 | 192.16 | -0.84% | 7.87 | 0.33% |
| 2025-12-01 | 193.52 | 195.30 | 192.37 | 193.78 | -0.27% | 6.52 | 0.28% |
| 2025-11-28 | 194.53 | 195.50 | 193.39 | 194.30 | -0.61% | 5.32 | 0.22% |
| 2025-11-27 | 193.33 | 197.00 | 191.70 | 195.50 | +1.14% | 8.94 | 0.38% |
| 2025-11-26 | 193.00 | 193.99 | 191.60 | 193.30 | +0.16% | 4.89 | 0.21% |
| 2025-11-25 | 193.50 | 193.51 | 189.42 | 192.99 | +0.31% | 6.98 | 0.30% |
| 2025-11-24 | 191.06 | 195.00 | 191.06 | 192.40 | -0.31% | 7.50 | 0.32% |
| 2025-11-21 | 194.00 | 196.49 | 189.31 | 193.00 | -0.21% | 11.64 | 0.49% |
| 2025-11-20 | 195.20 | 196.57 | 193.00 | 193.40 | -0.97% | 6.79 | 0.29% |