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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 189.88 | 192.76 | 188.05 | 188.31 | -0.74% | 6.96 | 0.30% |
| 2025-10-21 | 190.81 | 192.55 | 189.50 | 189.72 | -0.97% | 8.95 | 0.38% |
| 2025-10-20 | 195.91 | 197.20 | 190.80 | 191.57 | -2.21% | 9.94 | 0.42% |
| 2025-10-17 | 198.00 | 199.98 | 195.52 | 195.90 | -1.46% | 9.19 | 0.38% |
| 2025-10-16 | 192.05 | 199.83 | 192.05 | 198.80 | +2.87% | 12.26 | 0.51% |
| 2025-10-15 | 191.51 | 193.93 | 189.95 | 193.25 | +0.74% | 9.09 | 0.39% |
| 2025-10-14 | 187.50 | 192.93 | 186.69 | 191.83 | +2.59% | 13.17 | 0.57% |
| 2025-10-13 | 186.60 | 188.70 | 186.03 | 186.99 | -0.91% | 8.22 | 0.36% |
| 2025-10-10 | 189.67 | 191.00 | 187.53 | 188.70 | -0.89% | 9.81 | 0.43% |
| 2025-10-09 | 193.98 | 193.98 | 186.03 | 190.39 | -1.87% | 13.97 | 0.61% |
| 2025-09-30 | 194.01 | 195.50 | 192.33 | 194.01 | -0.28% | 10.34 | 0.44% |
| 2025-09-29 | 190.83 | 196.40 | 189.37 | 194.55 | +1.77% | 12.82 | 0.54% |
| 2025-09-26 | 192.20 | 194.00 | 189.10 | 191.16 | -0.64% | 11.55 | 0.49% |
| 2025-09-25 | 194.61 | 195.50 | 192.00 | 192.40 | -1.14% | 8.24 | 0.35% |
| 2025-09-24 | 193.30 | 196.75 | 193.30 | 194.61 | +0.41% | 8.18 | 0.34% |
| 2025-09-23 | 195.00 | 196.00 | 191.00 | 193.81 | -1.12% | 12.27 | 0.52% |
| 2025-09-22 | 196.95 | 198.98 | 193.60 | 196.00 | -2.00% | 12.27 | 0.51% |
| 2025-09-19 | 199.80 | 200.89 | 196.63 | 200.00 | -0.50% | 11.84 | 0.49% |
| 2025-09-18 | 204.20 | 204.20 | 199.68 | 201.00 | -1.69% | 12.48 | 0.51% |
| 2025-09-17 | 207.20 | 208.28 | 203.00 | 204.45 | -1.89% | 11.49 | 0.46% |