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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.15 | 40.63 | 39.94 | 40.51 | +1.03% | 1.68 | 1.27% |
| 2025-06-23 | 40.10 | 40.16 | 39.02 | 40.09 | -1.19% | 1.92 | 1.46% |
| 2025-06-20 | 39.71 | 41.04 | 39.71 | 40.58 | +2.27% | 2.78 | 2.09% |
| 2025-06-19 | 40.00 | 40.78 | 39.61 | 39.68 | -2.71% | 2.16 | 1.64% |
| 2025-06-18 | 41.08 | 42.02 | 40.78 | 40.78 | +2.10% | 3.97 | 2.92% |
| 2025-06-17 | 40.10 | 40.48 | 39.81 | 39.94 | -0.96% | 1.29 | 0.98% |
| 2025-06-16 | 39.56 | 40.36 | 38.68 | 40.33 | +1.26% | 2.48 | 1.91% |
| 2025-06-13 | 41.08 | 41.08 | 39.69 | 39.83 | -3.31% | 2.45 | 1.85% |
| 2025-06-12 | 41.57 | 41.59 | 41.10 | 41.19 | -0.93% | 1.27 | 0.94% |
| 2025-06-11 | 41.29 | 41.88 | 41.14 | 41.57 | +0.65% | 1.20 | 0.88% |
| 2025-06-10 | 41.68 | 42.16 | 40.99 | 41.31 | -0.90% | 1.51 | 1.11% |
| 2025-06-09 | 41.53 | 41.72 | 41.27 | 41.68 | +0.36% | 1.21 | 0.89% |
| 2025-06-06 | 41.72 | 41.93 | 41.42 | 41.53 | -0.21% | 0.91 | 0.66% |
| 2025-06-05 | 41.47 | 41.97 | 41.37 | 41.62 | +0.50% | 1.27 | 0.93% |
| 2025-06-04 | 41.09 | 41.62 | 41.09 | 41.42 | +0.79% | 1.25 | 0.92% |
| 2025-06-03 | 41.18 | 41.39 | 40.61 | 41.09 | -0.98% | 1.40 | 1.04% |
| 2025-05-30 | 42.08 | 42.16 | 41.49 | 41.50 | -1.59% | 1.33 | 0.97% |
| 2025-05-29 | 41.82 | 42.18 | 41.39 | 42.17 | +0.87% | 1.40 | 1.02% |
| 2025-05-28 | 42.28 | 42.31 | 41.63 | 41.80 | -0.91% | 1.11 | 0.81% |
| 2025-05-27 | 41.95 | 42.62 | 41.95 | 42.19 | +0.57% | 1.08 | 0.77% |