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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.80 | 42.13 | 41.53 | 41.95 | +0.40% | 0.92 | 0.67% |
| 2025-05-23 | 42.56 | 42.85 | 41.78 | 41.78 | -1.83% | 1.51 | 1.09% |
| 2025-05-22 | 42.87 | 43.13 | 42.44 | 42.56 | -0.92% | 1.21 | 0.86% |
| 2025-05-21 | 43.24 | 43.49 | 42.91 | 42.96 | -0.66% | 1.02 | 0.72% |
| 2025-05-20 | 43.20 | 43.41 | 42.97 | 43.24 | +0.09% | 0.88 | 0.62% |
| 2025-05-19 | 42.67 | 43.24 | 42.04 | 43.20 | +0.28% | 1.25 | 0.89% |
| 2025-05-16 | 43.52 | 43.52 | 43.03 | 43.09 | -0.98% | 1.25 | 0.88% |
| 2025-05-15 | 44.32 | 44.44 | 43.48 | 43.51 | -2.41% | 1.92 | 1.33% |
| 2025-05-14 | 43.48 | 45.09 | 43.12 | 44.59 | +2.54% | 3.96 | 2.72% |
| 2025-05-13 | 43.95 | 44.25 | 43.47 | 43.48 | -0.61% | 1.63 | 1.13% |
| 2025-05-12 | 43.56 | 44.00 | 43.34 | 43.75 | +0.77% | 1.15 | 0.80% |
| 2025-05-09 | 43.80 | 43.82 | 43.32 | 43.41 | -0.86% | 1.20 | 0.84% |
| 2025-05-08 | 43.36 | 44.07 | 43.26 | 43.79 | +0.45% | 1.57 | 1.09% |
| 2025-05-07 | 43.97 | 44.43 | 43.24 | 43.59 | +0.09% | 1.84 | 1.28% |
| 2025-05-06 | 42.54 | 43.56 | 42.47 | 43.55 | +2.77% | 1.97 | 1.40% |