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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.32 | 43.88 | 42.84 | 43.03 | -1.13% | 1.78 | 1.27% |
| 2026-04-20 | 42.95 | 43.72 | 42.80 | 43.52 | +0.95% | 1.84 | 1.30% |
| 2026-04-17 | 43.09 | 43.32 | 42.69 | 43.11 | -1.78% | 2.31 | 1.66% |
| 2026-04-16 | 43.78 | 44.29 | 43.46 | 43.89 | +0.30% | 2.30 | 1.61% |
| 2026-04-15 | 43.90 | 44.42 | 43.55 | 43.76 | -0.50% | 2.29 | 1.60% |
| 2026-04-14 | 43.50 | 44.06 | 43.10 | 43.98 | +1.55% | 2.95 | 2.08% |
| 2026-04-13 | 42.86 | 43.35 | 42.74 | 43.31 | +0.37% | 1.64 | 1.17% |
| 2026-04-10 | 42.77 | 43.50 | 42.58 | 43.15 | +1.65% | 2.17 | 1.55% |
| 2026-04-09 | 42.90 | 43.16 | 42.31 | 42.45 | -1.92% | 1.73 | 1.25% |
| 2026-04-08 | 42.39 | 43.30 | 42.11 | 43.28 | +3.32% | 2.53 | 1.81% |
| 2026-04-07 | 41.41 | 41.89 | 41.37 | 41.89 | +1.16% | 1.54 | 1.13% |
| 2026-04-03 | 42.98 | 43.22 | 41.30 | 41.41 | -3.97% | 2.63 | 1.92% |
| 2026-04-02 | 43.10 | 43.86 | 42.95 | 43.12 | -0.78% | 2.36 | 1.68% |
| 2026-04-01 | 43.63 | 44.17 | 42.48 | 43.46 | +1.59% | 3.11 | 2.22% |
| 2026-03-31 | 44.68 | 45.24 | 42.78 | 42.78 | -0.95% | 4.50 | 3.13% |
| 2026-03-30 | 42.96 | 43.50 | 42.63 | 43.19 | -0.25% | 1.77 | 1.27% |
| 2026-03-27 | 41.90 | 43.74 | 41.88 | 43.30 | +2.19% | 2.26 | 1.61% |
| 2026-03-26 | 42.97 | 43.71 | 42.31 | 42.37 | -2.28% | 2.18 | 1.56% |
| 2026-03-25 | 42.98 | 43.43 | 42.70 | 43.36 | +1.00% | 1.84 | 1.31% |
| 2026-03-24 | 42.69 | 42.93 | 41.94 | 42.93 | +1.85% | 1.86 | 1.35% |