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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.30 | 53.72 | 52.11 | 52.15 | -1.59% | 4.60 | 2.68% |
| 2026-02-12 | 53.91 | 53.93 | 52.92 | 52.99 | -1.76% | 4.74 | 2.74% |
| 2026-02-11 | 54.50 | 54.78 | 53.81 | 53.94 | -1.05% | 4.83 | 2.75% |
| 2026-02-10 | 55.60 | 55.87 | 54.50 | 54.51 | -3.35% | 7.10 | 3.98% |
| 2026-02-09 | 55.79 | 56.81 | 55.71 | 56.40 | +0.04% | 7.65 | 4.19% |
| 2026-02-06 | 57.50 | 58.79 | 56.00 | 56.38 | -3.72% | 10.76 | 5.84% |
| 2026-02-05 | 58.83 | 60.88 | 58.20 | 58.56 | -2.07% | 13.93 | 7.20% |
| 2026-02-04 | 57.36 | 61.50 | 56.52 | 59.80 | +3.37% | 18.62 | 9.63% |
| 2026-02-03 | 56.95 | 59.50 | 56.95 | 57.85 | -1.62% | 12.65 | 6.73% |
| 2026-02-02 | 54.58 | 60.91 | 54.58 | 58.80 | +3.48% | 20.49 | 10.77% |
| 2026-01-30 | 58.25 | 59.68 | 56.82 | 56.82 | -0.05% | 24.52 | 12.94% |
| 2026-01-29 | 51.30 | 56.85 | 51.05 | 56.85 | +10.00% | 16.20 | 9.08% |
| 2026-01-28 | 51.06 | 52.28 | 51.01 | 51.68 | +0.84% | 4.04 | 2.40% |
| 2026-01-27 | 52.30 | 52.40 | 50.57 | 51.25 | -2.57% | 4.45 | 2.67% |
| 2026-01-26 | 53.02 | 53.22 | 51.46 | 52.60 | -1.15% | 5.13 | 3.02% |
| 2026-01-23 | 52.30 | 53.25 | 52.28 | 53.21 | +1.55% | 4.05 | 2.36% |
| 2026-01-22 | 52.50 | 52.86 | 52.03 | 52.40 | -0.23% | 3.17 | 1.86% |
| 2026-01-21 | 54.30 | 54.45 | 52.51 | 52.52 | -3.97% | 7.20 | 4.18% |
| 2026-01-20 | 54.60 | 55.86 | 54.20 | 54.69 | -0.38% | 5.40 | 3.03% |
| 2026-01-19 | 54.30 | 55.20 | 54.22 | 54.90 | +0.33% | 3.06 | 1.72% |