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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.23 | 56.50 | 55.00 | 55.85 | -1.62% | 5.23 | 2.90% |
| 2025-12-16 | 56.29 | 57.96 | 55.38 | 56.77 | -0.75% | 6.16 | 3.34% |
| 2025-12-15 | 58.02 | 58.87 | 56.90 | 57.20 | +2.62% | 9.91 | 5.27% |
| 2025-12-12 | 54.96 | 57.88 | 54.68 | 55.74 | +3.01% | 9.31 | 5.09% |
| 2025-12-11 | 55.35 | 55.55 | 54.05 | 54.11 | -3.48% | 4.79 | 2.69% |
| 2025-12-10 | 55.65 | 57.49 | 54.68 | 56.06 | +1.95% | 7.28 | 4.00% |
| 2025-12-09 | 55.01 | 55.70 | 54.50 | 54.99 | -0.02% | 4.43 | 2.47% |
| 2025-12-08 | 54.82 | 55.19 | 54.60 | 55.00 | +0.24% | 3.30 | 1.85% |
| 2025-12-05 | 54.01 | 54.96 | 53.60 | 54.87 | +1.59% | 3.10 | 1.76% |
| 2025-12-04 | 55.47 | 55.60 | 53.71 | 54.01 | -2.84% | 4.73 | 2.68% |
| 2025-12-03 | 56.79 | 57.06 | 55.30 | 55.59 | -2.29% | 3.95 | 2.17% |
| 2025-12-02 | 58.10 | 58.26 | 56.88 | 56.89 | -2.33% | 3.62 | 1.94% |
| 2025-12-01 | 58.40 | 58.91 | 58.00 | 58.25 | +0.09% | 3.38 | 1.78% |
| 2025-11-28 | 58.00 | 58.40 | 57.51 | 58.20 | +0.19% | 3.13 | 1.66% |
| 2025-11-27 | 58.78 | 58.83 | 57.70 | 58.09 | -0.34% | 4.08 | 2.16% |
| 2025-11-26 | 58.16 | 58.47 | 57.80 | 58.29 | +0.22% | 3.75 | 1.99% |
| 2025-11-25 | 57.18 | 58.40 | 56.80 | 58.16 | +1.73% | 4.62 | 2.46% |
| 2025-11-24 | 58.41 | 59.00 | 55.91 | 57.17 | -2.19% | 6.84 | 3.67% |
| 2025-11-21 | 61.00 | 63.50 | 58.35 | 58.45 | -4.80% | 8.83 | 4.49% |
| 2025-11-20 | 62.29 | 62.83 | 61.32 | 61.40 | -1.43% | 4.82 | 2.39% |