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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.85 | 50.26 | 47.57 | 49.78 | +3.41% | 10.03 | 6.21% |
| 2025-07-21 | 49.27 | 49.27 | 47.74 | 48.14 | -0.94% | 6.18 | 3.88% |
| 2025-07-18 | 48.88 | 49.38 | 48.22 | 48.60 | +0.86% | 7.54 | 4.70% |
| 2025-07-17 | 48.02 | 48.66 | 47.73 | 48.18 | -0.18% | 6.00 | 3.80% |
| 2025-07-16 | 45.09 | 48.89 | 44.95 | 48.27 | +6.87% | 10.71 | 6.90% |
| 2025-07-15 | 45.70 | 46.48 | 44.95 | 45.17 | -3.91% | 6.24 | 4.17% |
| 2025-07-14 | 46.34 | 47.15 | 46.25 | 47.01 | +0.25% | 4.95 | 3.23% |
| 2025-07-11 | 47.10 | 48.23 | 46.43 | 46.89 | -0.46% | 9.34 | 6.00% |
| 2025-07-10 | 45.24 | 47.41 | 45.24 | 47.11 | +3.00% | 7.60 | 4.97% |
| 2025-07-09 | 44.99 | 46.60 | 44.84 | 45.73 | +1.14% | 6.52 | 4.30% |
| 2025-07-08 | 43.71 | 45.44 | 43.47 | 45.22 | +3.48% | 5.73 | 3.91% |
| 2025-07-07 | 44.44 | 44.52 | 43.55 | 43.70 | -1.23% | 2.95 | 2.05% |
| 2025-07-04 | 44.86 | 45.85 | 44.12 | 44.24 | -1.67% | 5.21 | 3.56% |
| 2025-07-03 | 43.87 | 46.37 | 43.87 | 44.99 | +0.66% | 8.53 | 5.71% |
| 2025-07-02 | 42.23 | 45.73 | 42.23 | 44.70 | +5.90% | 10.95 | 7.52% |
| 2025-07-01 | 43.32 | 43.40 | 42.15 | 42.21 | -2.86% | 6.01 | 4.30% |
| 2025-06-30 | 40.76 | 44.73 | 40.59 | 43.45 | +6.88% | 9.63 | 6.72% |
| 2025-06-27 | 40.70 | 40.89 | 40.65 | 40.66 | -0.27% | 1.29 | 0.96% |
| 2025-06-26 | 40.92 | 41.43 | 40.67 | 40.76 | -1.03% | 1.91 | 1.41% |
| 2025-06-25 | 40.51 | 41.34 | 40.20 | 41.19 | +1.68% | 2.46 | 1.83% |