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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 62.21 | 63.77 | 61.61 | 62.25 | -0.64% | 5.46 | 2.69% |
| 2025-10-21 | 62.49 | 63.09 | 61.81 | 62.65 | -0.02% | 4.87 | 2.40% |
| 2025-10-20 | 62.22 | 63.19 | 61.84 | 62.66 | +0.71% | 5.34 | 2.63% |
| 2025-10-17 | 63.79 | 63.82 | 62.21 | 62.22 | -3.20% | 6.71 | 3.28% |
| 2025-10-16 | 63.30 | 64.74 | 62.89 | 64.28 | +0.08% | 10.14 | 4.89% |
| 2025-10-15 | 62.97 | 65.92 | 61.49 | 64.23 | +1.07% | 15.63 | 7.52% |
| 2025-10-14 | 60.15 | 64.19 | 60.09 | 63.55 | +6.68% | 17.15 | 8.42% |
| 2025-10-13 | 59.10 | 60.23 | 58.71 | 59.57 | -2.30% | 6.26 | 3.24% |
| 2025-10-10 | 61.84 | 62.84 | 60.96 | 60.97 | -0.29% | 7.51 | 3.73% |
| 2025-10-09 | 62.03 | 62.05 | 60.76 | 61.15 | -1.86% | 8.16 | 4.10% |
| 2025-09-30 | 64.47 | 64.60 | 62.18 | 62.31 | -3.78% | 10.45 | 5.10% |
| 2025-09-29 | 66.00 | 66.10 | 63.42 | 64.76 | -1.33% | 9.56 | 4.57% |
| 2025-09-26 | 66.03 | 66.96 | 64.64 | 65.63 | -1.06% | 7.68 | 3.60% |
| 2025-09-25 | 67.30 | 67.83 | 66.30 | 66.33 | -1.41% | 6.80 | 3.13% |
| 2025-09-24 | 66.00 | 67.88 | 66.00 | 67.28 | +0.76% | 6.54 | 3.01% |
| 2025-09-23 | 66.20 | 68.03 | 65.49 | 66.77 | -0.31% | 8.19 | 3.77% |
| 2025-09-22 | 68.30 | 68.32 | 66.78 | 66.98 | -3.32% | 8.19 | 3.74% |
| 2025-09-19 | 67.50 | 69.48 | 65.81 | 69.28 | +1.96% | 13.27 | 6.05% |
| 2025-09-18 | 69.40 | 69.67 | 66.50 | 67.95 | -2.65% | 14.56 | 6.56% |
| 2025-09-17 | 72.01 | 72.12 | 69.30 | 69.80 | -2.87% | 14.58 | 6.42% |