酒鬼酒 sz.000799
39.92
-4.43%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.55 | 41.60 | 39.71 | 39.92 | -4.43% | 4.37 | 3.36% |
| 2026-05-21 | 41.40 | 42.59 | 41.24 | 41.77 | +0.22% | 4.18 | 3.07% |
| 2026-05-20 | 41.58 | 42.79 | 41.40 | 41.68 | -0.55% | 3.78 | 2.77% |
| 2026-05-19 | 41.60 | 43.29 | 41.60 | 41.91 | +0.87% | 3.59 | 2.61% |
| 2026-05-18 | 41.27 | 42.13 | 40.90 | 41.55 | -0.19% | 2.71 | 2.02% |
| 2026-05-15 | 43.00 | 43.37 | 41.59 | 41.63 | -4.39% | 4.98 | 3.63% |
| 2026-05-14 | 43.01 | 45.40 | 42.30 | 43.54 | +1.37% | 7.40 | 5.19% |
| 2026-05-13 | 42.83 | 43.18 | 42.26 | 42.95 | -0.19% | 2.50 | 1.81% |
| 2026-05-12 | 44.29 | 44.42 | 42.76 | 43.03 | -2.84% | 3.19 | 2.26% |
| 2026-05-11 | 43.20 | 44.44 | 42.93 | 44.29 | +1.61% | 4.03 | 2.82% |
| 2026-05-08 | 43.00 | 43.95 | 42.91 | 43.59 | +0.67% | 2.60 | 1.84% |
| 2026-05-07 | 43.00 | 44.09 | 42.90 | 43.30 | +1.10% | 3.40 | 2.41% |
| 2026-05-06 | 42.30 | 42.95 | 41.85 | 42.83 | +0.30% | 2.94 | 2.13% |
| 2026-04-30 | 42.20 | 43.55 | 42.08 | 42.70 | +0.35% | 2.89 | 2.07% |
| 2026-04-29 | 42.00 | 42.86 | 41.60 | 42.55 | +3.33% | 3.33 | 2.41% |
| 2026-04-28 | 42.02 | 42.18 | 41.04 | 41.18 | -2.09% | 2.47 | 1.83% |
| 2026-04-27 | 42.50 | 42.54 | 41.74 | 42.06 | -1.96% | 2.52 | 1.84% |
| 2026-04-24 | 43.36 | 43.79 | 42.63 | 42.90 | -3.05% | 3.66 | 2.62% |
| 2026-04-23 | 43.27 | 45.13 | 43.27 | 44.25 | +2.95% | 6.05 | 4.22% |
| 2026-04-22 | 42.68 | 42.99 | 42.58 | 42.98 | -0.12% | 1.32 | 0.95% |