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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 196.49 | 197.46 | 194.20 | 195.29 | -0.82% | 5.72 | 0.24% |
| 2025-11-18 | 199.00 | 202.00 | 196.06 | 196.91 | -1.05% | 10.80 | 0.45% |
| 2025-11-17 | 196.60 | 203.58 | 194.39 | 198.99 | +1.23% | 14.03 | 0.58% |
| 2025-11-14 | 201.00 | 202.55 | 196.00 | 196.58 | -2.20% | 9.02 | 0.37% |
| 2025-11-13 | 197.88 | 202.88 | 197.00 | 201.00 | +1.25% | 10.62 | 0.43% |
| 2025-11-12 | 200.03 | 202.26 | 197.93 | 198.52 | -0.52% | 9.66 | 0.40% |
| 2025-11-11 | 197.50 | 200.99 | 195.57 | 199.56 | +0.29% | 13.54 | 0.56% |
| 2025-11-10 | 187.10 | 201.30 | 186.30 | 198.99 | +6.35% | 25.30 | 1.06% |
| 2025-11-07 | 187.98 | 189.46 | 186.80 | 187.10 | -0.47% | 5.76 | 0.25% |
| 2025-11-06 | 188.39 | 191.44 | 187.50 | 187.99 | -0.21% | 6.01 | 0.26% |
| 2025-11-05 | 187.58 | 191.16 | 186.02 | 188.38 | -0.28% | 7.36 | 0.32% |
| 2025-11-04 | 192.69 | 192.69 | 187.50 | 188.90 | -2.17% | 8.21 | 0.36% |
| 2025-11-03 | 189.88 | 193.88 | 189.30 | 193.10 | +1.36% | 11.74 | 0.50% |
| 2025-10-31 | 188.90 | 195.80 | 188.50 | 190.50 | +1.32% | 18.09 | 0.77% |
| 2025-10-30 | 185.00 | 191.57 | 185.00 | 188.01 | +0.77% | 12.91 | 0.56% |
| 2025-10-29 | 187.29 | 187.91 | 184.62 | 186.57 | -0.38% | 6.71 | 0.30% |
| 2025-10-28 | 184.86 | 190.99 | 184.80 | 187.29 | +1.32% | 13.56 | 0.59% |
| 2025-10-27 | 184.00 | 185.66 | 181.89 | 184.85 | +0.25% | 9.07 | 0.40% |
| 2025-10-24 | 189.42 | 190.58 | 184.00 | 184.38 | -2.70% | 12.68 | 0.56% |
| 2025-10-23 | 187.80 | 189.62 | 186.00 | 189.50 | +0.63% | 7.34 | 0.32% |