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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.12 | 55.66 | 54.35 | 54.72 | -0.42% | 3.89 | 2.18% |
| 2026-01-15 | 55.86 | 56.40 | 54.60 | 54.95 | -2.17% | 4.89 | 2.72% |
| 2026-01-14 | 56.15 | 57.30 | 55.32 | 56.17 | +0.09% | 6.52 | 3.55% |
| 2026-01-13 | 57.63 | 57.98 | 56.00 | 56.12 | -2.62% | 6.87 | 3.71% |
| 2026-01-12 | 56.64 | 57.77 | 56.50 | 57.63 | +1.16% | 6.75 | 3.62% |
| 2026-01-09 | 56.54 | 57.98 | 56.14 | 56.97 | +0.76% | 5.99 | 3.24% |
| 2026-01-08 | 55.88 | 56.66 | 55.55 | 56.54 | +0.66% | 4.42 | 2.42% |
| 2026-01-07 | 56.35 | 56.80 | 55.94 | 56.17 | -0.27% | 4.85 | 2.65% |
| 2026-01-06 | 55.32 | 56.42 | 55.29 | 56.32 | +0.99% | 5.41 | 2.98% |
| 2026-01-05 | 54.55 | 55.80 | 54.07 | 55.77 | +2.18% | 4.75 | 2.64% |
| 2025-12-31 | 55.30 | 55.85 | 54.50 | 54.58 | -1.30% | 3.47 | 1.94% |
| 2025-12-30 | 55.55 | 56.19 | 55.01 | 55.30 | -0.84% | 2.96 | 1.64% |
| 2025-12-29 | 56.55 | 56.75 | 55.62 | 55.77 | -1.22% | 3.78 | 2.08% |
| 2025-12-26 | 56.23 | 57.18 | 55.68 | 56.46 | -0.98% | 5.68 | 3.11% |
| 2025-12-25 | 55.35 | 58.31 | 55.25 | 57.02 | +3.00% | 8.69 | 4.71% |
| 2025-12-24 | 54.67 | 55.79 | 54.35 | 55.36 | +0.76% | 3.15 | 1.76% |
| 2025-12-23 | 55.50 | 55.50 | 54.73 | 54.94 | -1.15% | 3.23 | 1.81% |
| 2025-12-22 | 55.53 | 55.84 | 55.08 | 55.58 | +0.07% | 3.36 | 1.86% |
| 2025-12-19 | 54.65 | 55.78 | 54.35 | 55.54 | +1.22% | 4.29 | 2.39% |
| 2025-12-18 | 55.50 | 55.82 | 54.80 | 54.87 | -1.75% | 4.16 | 2.32% |