迎驾贡酒 sh.603198
37.16
+4.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.96 | 45.00 | 44.13 | 44.20 | -1.67% | 2.66 | 0.75% |
| 2025-09-16 | 44.73 | 45.10 | 44.46 | 44.95 | +0.56% | 2.15 | 0.60% |
| 2025-09-15 | 44.90 | 45.21 | 44.35 | 44.70 | -0.80% | 2.56 | 0.72% |
| 2025-09-12 | 45.66 | 46.82 | 45.02 | 45.06 | -1.89% | 4.27 | 1.17% |
| 2025-09-11 | 45.63 | 46.44 | 45.20 | 45.93 | 0.00% | 4.65 | 1.27% |
| 2025-09-10 | 45.00 | 46.96 | 44.65 | 45.93 | +1.50% | 6.70 | 1.82% |
| 2025-09-09 | 44.53 | 45.25 | 44.53 | 45.25 | +0.96% | 4.33 | 1.20% |
| 2025-09-08 | 44.09 | 45.46 | 44.07 | 44.82 | +0.99% | 3.81 | 1.06% |
| 2025-09-05 | 44.50 | 44.50 | 43.42 | 44.38 | +0.18% | 2.88 | 0.82% |
| 2025-09-04 | 43.85 | 44.30 | 43.33 | 44.30 | +0.54% | 3.35 | 0.95% |
| 2025-09-03 | 45.36 | 45.99 | 43.84 | 44.06 | -1.48% | 3.60 | 1.01% |
| 2025-09-02 | 45.11 | 46.23 | 44.55 | 44.72 | -0.95% | 5.17 | 1.42% |
| 2025-09-01 | 45.33 | 45.90 | 44.70 | 45.15 | -0.94% | 4.35 | 1.20% |
| 2025-08-29 | 44.68 | 46.49 | 44.68 | 45.58 | +2.08% | 5.78 | 1.58% |
| 2025-08-28 | 45.00 | 45.44 | 43.57 | 44.65 | -0.80% | 4.95 | 1.39% |
| 2025-08-27 | 46.07 | 46.18 | 44.94 | 45.01 | -2.43% | 6.47 | 1.78% |
| 2025-08-26 | 46.38 | 47.27 | 45.98 | 46.13 | -2.02% | 8.17 | 2.19% |
| 2025-08-25 | 43.92 | 47.18 | 43.91 | 47.08 | +7.22% | 10.27 | 2.79% |
| 2025-08-22 | 44.10 | 44.20 | 43.61 | 43.91 | -0.32% | 3.67 | 1.05% |
| 2025-08-21 | 44.59 | 44.75 | 43.84 | 44.05 | -1.59% | 4.67 | 1.32% |