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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.10 | 71.98 | 69.40 | 71.86 | +4.21% | 18.13 | 7.86% |
| 2025-09-15 | 68.30 | 69.96 | 68.10 | 68.96 | -0.66% | 12.64 | 5.64% |
| 2025-09-12 | 73.07 | 76.80 | 68.99 | 69.42 | -5.28% | 28.83 | 12.33% |
| 2025-09-11 | 68.71 | 73.93 | 68.70 | 73.29 | +5.50% | 25.33 | 10.72% |
| 2025-09-10 | 68.99 | 71.21 | 67.00 | 69.47 | +1.14% | 17.41 | 7.73% |
| 2025-09-09 | 68.21 | 68.99 | 67.09 | 68.69 | -0.19% | 13.99 | 6.34% |
| 2025-09-08 | 65.77 | 70.68 | 65.77 | 68.82 | +4.65% | 21.48 | 9.60% |
| 2025-09-05 | 65.48 | 65.81 | 62.10 | 65.76 | +0.86% | 11.57 | 5.53% |
| 2025-09-04 | 64.75 | 66.50 | 63.90 | 65.20 | +0.20% | 13.77 | 6.52% |
| 2025-09-03 | 68.00 | 69.50 | 64.87 | 65.07 | -2.90% | 14.51 | 6.72% |
| 2025-09-02 | 70.01 | 71.50 | 66.70 | 67.01 | -5.49% | 20.25 | 9.06% |
| 2025-09-01 | 66.80 | 72.26 | 66.80 | 70.90 | +3.87% | 25.00 | 10.92% |
| 2025-08-29 | 65.50 | 69.00 | 65.45 | 68.26 | +5.26% | 26.27 | 11.93% |
| 2025-08-28 | 65.50 | 67.00 | 62.70 | 64.85 | -2.74% | 19.31 | 9.21% |
| 2025-08-27 | 67.50 | 69.00 | 66.66 | 66.68 | -3.92% | 21.66 | 9.84% |
| 2025-08-26 | 66.50 | 71.68 | 65.43 | 69.40 | +3.37% | 30.66 | 13.79% |
| 2025-08-25 | 64.34 | 67.80 | 63.03 | 67.14 | +6.00% | 31.60 | 14.81% |
| 2025-08-22 | 65.91 | 66.50 | 63.10 | 63.34 | -3.93% | 22.98 | 11.06% |
| 2025-08-21 | 65.00 | 69.50 | 65.00 | 65.93 | +3.88% | 38.15 | 17.59% |
| 2025-08-20 | 57.01 | 63.47 | 56.53 | 63.47 | +10.00% | 20.80 | 10.40% |