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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 63.60 | 63.73 | 61.61 | 62.29 | -2.38% | 6.52 | 3.22% |
| 2025-11-18 | 65.21 | 65.25 | 63.39 | 63.81 | -1.83% | 6.48 | 3.10% |
| 2025-11-17 | 64.88 | 65.31 | 64.00 | 65.00 | -0.78% | 6.86 | 3.26% |
| 2025-11-14 | 67.08 | 68.50 | 65.00 | 65.51 | -2.33% | 10.85 | 5.04% |
| 2025-11-13 | 65.62 | 67.84 | 65.18 | 67.07 | +2.21% | 12.58 | 5.81% |
| 2025-11-12 | 66.35 | 67.00 | 65.34 | 65.62 | -1.31% | 9.73 | 4.55% |
| 2025-11-11 | 66.00 | 66.95 | 64.80 | 66.49 | +0.86% | 19.86 | 9.27% |
| 2025-11-10 | 59.80 | 65.92 | 59.73 | 65.92 | +9.99% | 20.63 | 9.98% |
| 2025-11-07 | 60.07 | 60.88 | 59.80 | 59.93 | -0.73% | 4.05 | 2.08% |
| 2025-11-06 | 61.06 | 62.50 | 60.00 | 60.37 | -0.41% | 5.61 | 2.83% |
| 2025-11-05 | 61.10 | 61.80 | 60.40 | 60.62 | -1.67% | 5.31 | 2.68% |
| 2025-11-04 | 63.15 | 63.16 | 61.21 | 61.65 | -2.85% | 6.39 | 3.18% |
| 2025-11-03 | 63.00 | 64.75 | 61.10 | 63.46 | -0.22% | 9.60 | 4.71% |
| 2025-10-31 | 62.88 | 64.38 | 60.88 | 63.60 | +1.44% | 11.58 | 5.62% |
| 2025-10-30 | 62.84 | 63.96 | 62.35 | 62.70 | -0.21% | 8.69 | 4.23% |
| 2025-10-29 | 61.86 | 62.99 | 61.70 | 62.83 | +1.06% | 5.35 | 2.63% |
| 2025-10-28 | 62.00 | 63.18 | 61.61 | 62.17 | +0.40% | 6.23 | 3.06% |
| 2025-10-27 | 60.49 | 62.81 | 60.25 | 61.92 | +1.47% | 6.55 | 3.26% |
| 2025-10-24 | 62.61 | 62.90 | 61.00 | 61.02 | -2.59% | 6.85 | 3.42% |
| 2025-10-23 | 61.80 | 62.82 | 61.14 | 62.64 | +0.63% | 5.52 | 2.74% |