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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.68 | 57.70 | 52.60 | 57.70 | +10.01% | 18.01 | 9.76% |
| 2025-08-18 | 50.62 | 53.16 | 50.59 | 52.45 | +3.59% | 8.33 | 4.88% |
| 2025-08-15 | 50.10 | 51.20 | 49.67 | 50.63 | +0.46% | 5.82 | 3.54% |
| 2025-08-14 | 49.20 | 51.86 | 49.20 | 50.40 | +2.04% | 8.98 | 5.44% |
| 2025-08-13 | 49.24 | 49.79 | 48.70 | 49.39 | +0.63% | 3.74 | 2.34% |
| 2025-08-12 | 49.83 | 49.99 | 49.03 | 49.08 | -1.49% | 4.24 | 2.64% |
| 2025-08-11 | 49.00 | 50.25 | 48.91 | 49.82 | +1.69% | 4.95 | 3.06% |
| 2025-08-08 | 49.36 | 49.69 | 48.97 | 48.99 | -0.71% | 3.65 | 2.28% |
| 2025-08-07 | 48.15 | 49.98 | 48.04 | 49.34 | +2.28% | 7.53 | 4.68% |
| 2025-08-06 | 47.41 | 49.37 | 46.95 | 48.24 | +1.77% | 4.35 | 2.79% |
| 2025-08-05 | 47.23 | 47.59 | 47.06 | 47.40 | +0.36% | 2.18 | 1.42% |
| 2025-08-04 | 46.50 | 47.26 | 46.15 | 47.23 | +1.07% | 2.71 | 1.79% |
| 2025-08-01 | 47.04 | 47.25 | 46.52 | 46.73 | -0.62% | 2.37 | 1.56% |
| 2025-07-31 | 48.00 | 48.15 | 46.75 | 47.02 | -2.79% | 4.29 | 2.78% |
| 2025-07-30 | 48.10 | 49.63 | 47.96 | 48.37 | +0.58% | 6.14 | 3.82% |
| 2025-07-29 | 48.32 | 48.35 | 47.27 | 48.09 | -0.39% | 3.65 | 2.33% |
| 2025-07-28 | 47.68 | 48.28 | 47.41 | 48.28 | +0.85% | 3.46 | 2.20% |
| 2025-07-25 | 49.06 | 49.07 | 47.75 | 47.88 | -2.53% | 5.12 | 3.23% |
| 2025-07-24 | 48.75 | 49.60 | 48.52 | 49.12 | +0.79% | 4.44 | 2.75% |
| 2025-07-23 | 49.22 | 49.76 | 48.74 | 48.74 | -2.10% | 5.91 | 3.65% |