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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 208.04 | 208.88 | 205.80 | 208.39 | +0.26% | 9.96 | 0.39% |
| 2025-09-15 | 206.50 | 210.29 | 204.26 | 207.85 | +0.77% | 8.80 | 0.35% |
| 2025-09-12 | 208.17 | 212.50 | 205.65 | 206.26 | -0.79% | 10.65 | 0.42% |
| 2025-09-11 | 205.06 | 208.69 | 204.00 | 207.90 | +0.96% | 10.70 | 0.43% |
| 2025-09-10 | 205.79 | 210.84 | 203.50 | 205.92 | +0.06% | 16.71 | 0.66% |
| 2025-09-09 | 203.98 | 205.90 | 201.91 | 205.79 | +0.89% | 10.20 | 0.41% |
| 2025-09-08 | 199.85 | 204.85 | 198.88 | 203.97 | +1.97% | 14.87 | 0.60% |
| 2025-09-05 | 197.26 | 200.60 | 195.80 | 200.03 | +1.40% | 9.31 | 0.38% |
| 2025-09-04 | 197.45 | 198.37 | 194.92 | 197.26 | -0.68% | 11.46 | 0.48% |
| 2025-09-03 | 201.00 | 204.26 | 197.50 | 198.61 | -0.76% | 11.70 | 0.48% |
| 2025-09-02 | 200.68 | 204.00 | 199.30 | 200.14 | -0.23% | 13.88 | 0.57% |
| 2025-09-01 | 200.57 | 201.07 | 198.10 | 200.60 | -0.70% | 17.82 | 0.73% |
| 2025-08-29 | 197.61 | 203.91 | 197.61 | 202.02 | +2.23% | 17.42 | 0.71% |
| 2025-08-28 | 197.96 | 200.50 | 194.95 | 197.61 | -0.67% | 15.34 | 0.64% |
| 2025-08-27 | 205.83 | 205.83 | 198.88 | 198.94 | -4.31% | 22.89 | 0.94% |
| 2025-08-26 | 203.63 | 208.00 | 202.96 | 207.90 | +1.08% | 16.29 | 0.65% |
| 2025-08-25 | 196.54 | 207.00 | 196.54 | 205.68 | +4.65% | 23.25 | 0.94% |
| 2025-08-22 | 194.39 | 196.89 | 193.39 | 196.54 | +1.10% | 12.31 | 0.52% |
| 2025-08-21 | 197.29 | 197.59 | 194.00 | 194.41 | -1.31% | 12.71 | 0.53% |
| 2025-08-20 | 192.00 | 198.98 | 191.90 | 196.99 | +1.68% | 23.89 | 0.99% |