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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.00 | 43.57 | 41.89 | 42.15 | -3.44% | 2.77 | 2.00% |
| 2026-03-20 | 44.87 | 45.10 | 43.62 | 43.65 | -2.72% | 2.63 | 1.83% |
| 2026-03-19 | 46.00 | 46.00 | 44.70 | 44.87 | -3.34% | 3.37 | 2.29% |
| 2026-03-18 | 47.41 | 47.58 | 46.19 | 46.42 | -2.66% | 3.18 | 2.10% |
| 2026-03-17 | 48.26 | 48.75 | 47.68 | 47.69 | -2.45% | 4.17 | 2.67% |
| 2026-03-16 | 47.00 | 49.49 | 46.92 | 48.89 | +3.30% | 6.78 | 4.29% |
| 2026-03-13 | 46.80 | 48.34 | 46.70 | 47.33 | +0.45% | 4.13 | 2.67% |
| 2026-03-12 | 47.00 | 47.58 | 46.47 | 47.12 | +0.06% | 2.89 | 1.90% |
| 2026-03-11 | 46.88 | 47.29 | 46.72 | 47.09 | -0.21% | 2.12 | 1.39% |
| 2026-03-10 | 46.70 | 47.20 | 46.60 | 47.19 | +1.35% | 2.45 | 1.60% |
| 2026-03-09 | 46.27 | 46.84 | 46.04 | 46.56 | -1.15% | 2.59 | 1.72% |
| 2026-03-06 | 46.45 | 47.19 | 46.15 | 47.10 | +1.51% | 2.51 | 1.65% |
| 2026-03-05 | 47.00 | 47.14 | 46.33 | 46.40 | +0.02% | 2.53 | 1.67% |
| 2026-03-04 | 48.25 | 48.30 | 46.37 | 46.39 | -5.86% | 5.35 | 3.51% |
| 2026-03-03 | 48.88 | 50.62 | 47.27 | 49.28 | +0.84% | 7.49 | 4.70% |
| 2026-03-02 | 50.43 | 50.43 | 48.78 | 48.87 | -4.57% | 5.55 | 3.46% |
| 2026-02-27 | 51.44 | 51.69 | 51.02 | 51.21 | -0.16% | 2.73 | 1.64% |
| 2026-02-26 | 52.00 | 52.14 | 51.13 | 51.29 | -1.57% | 3.92 | 2.35% |
| 2026-02-25 | 51.60 | 52.50 | 51.43 | 52.11 | +0.81% | 4.09 | 2.42% |
| 2026-02-24 | 53.00 | 53.06 | 51.36 | 51.69 | -0.88% | 4.04 | 2.40% |