酒鬼酒(000799)股票行情
酒鬼酒(000799)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 56.95 | 57.85 | -0.95 | -1.62% | 56.95 | 59.50 | 218711 | 126486.26 | 6.73% |
| 2026-02-02 | 54.58 | 58.80 | 1.98 | 3.48% | 54.58 | 60.91 | 349937 | 204944.27 | 10.77% |
| 2026-01-30 | 58.25 | 56.82 | -0.03 | -0.05% | 56.82 | 59.68 | 420474 | 245177.42 | 12.94% |
| 2026-01-29 | 51.30 | 56.85 | 5.17 | 10.00% | 51.05 | 56.85 | 295011 | 161963.30 | 9.08% |
| 2026-01-28 | 51.06 | 51.68 | 0.43 | 0.84% | 51.01 | 52.28 | 78139 | 40408.26 | 2.41% |
| 2026-01-27 | 52.30 | 51.25 | -1.35 | -2.57% | 50.57 | 52.40 | 86873 | 44453.77 | 2.67% |
| 2026-01-26 | 53.02 | 52.60 | -0.61 | -1.15% | 51.46 | 53.22 | 98005 | 51312.66 | 3.02% |
| 2026-01-23 | 52.30 | 53.21 | 0.81 | 1.55% | 52.28 | 53.25 | 76575 | 40528.24 | 2.36% |
| 2026-01-22 | 52.50 | 52.40 | -0.12 | -0.23% | 52.03 | 52.86 | 60336 | 31658.69 | 1.86% |
| 2026-01-21 | 54.30 | 52.52 | -2.17 | -3.97% | 52.51 | 54.45 | 135788 | 71954.78 | 4.18% |
| 2026-01-20 | 54.60 | 54.69 | -0.21 | -0.38% | 54.20 | 55.86 | 98329 | 54026.51 | 3.03% |
| 2026-01-19 | 54.30 | 54.90 | 0.18 | 0.33% | 54.22 | 55.20 | 55830 | 30579.24 | 1.72% |
| 2026-01-16 | 55.12 | 54.72 | -0.23 | -0.42% | 54.35 | 55.66 | 70859 | 38884.84 | 2.18% |
| 2026-01-15 | 55.86 | 54.95 | -1.22 | -2.17% | 54.60 | 56.40 | 88383 | 48869.34 | 2.72% |
| 2026-01-14 | 56.15 | 56.17 | 0.05 | 0.09% | 55.32 | 57.30 | 115361 | 65219.51 | 3.55% |
| 2026-01-13 | 57.63 | 56.12 | -1.51 | -2.62% | 56.00 | 57.98 | 120553 | 68731.41 | 3.71% |
| 2026-01-12 | 56.64 | 57.63 | 0.66 | 1.16% | 56.50 | 57.77 | 117485 | 67483.45 | 3.62% |
| 2026-01-09 | 56.54 | 56.97 | 0.43 | 0.76% | 56.14 | 57.98 | 105262 | 59945.04 | 3.24% |
| 2026-01-08 | 55.88 | 56.54 | 0.37 | 0.66% | 55.55 | 56.66 | 78610 | 44209.50 | 2.42% |
| 2026-01-07 | 56.35 | 56.17 | -0.15 | -0.27% | 55.94 | 56.80 | 86129 | 48508.84 | 2.65% |
| 2026-01-06 | 55.32 | 56.32 | 0.55 | 0.99% | 55.29 | 56.42 | 96752 | 54106.82 | 2.98% |
| 2026-01-05 | 54.55 | 55.77 | 1.19 | 2.18% | 54.07 | 55.80 | 85841 | 47492.49 | 2.64% |
| 2025-12-31 | 55.30 | 54.58 | -0.72 | -1.30% | 54.50 | 55.85 | 63149 | 34672.38 | 1.94% |
| 2025-12-30 | 55.55 | 55.30 | -0.47 | -0.84% | 55.01 | 56.19 | 53415 | 29626.55 | 1.64% |
| 2025-12-29 | 56.55 | 55.77 | -0.69 | -1.22% | 55.62 | 56.75 | 67558 | 37849.87 | 2.08% |
| 2025-12-26 | 56.23 | 56.46 | -0.56 | -0.98% | 55.68 | 57.18 | 100978 | 56822.27 | 3.11% |
| 2025-12-25 | 55.35 | 57.02 | 1.66 | 3.00% | 55.25 | 58.31 | 152939 | 86915.78 | 4.71% |
| 2025-12-24 | 54.67 | 55.36 | 0.42 | 0.76% | 54.35 | 55.79 | 57202 | 31506.08 | 1.76% |
| 2025-12-23 | 55.50 | 54.94 | -0.64 | -1.15% | 54.73 | 55.50 | 58712 | 32260.69 | 1.81% |
| 2025-12-22 | 55.53 | 55.58 | 0.04 | 0.07% | 55.08 | 55.84 | 60569 | 33582.39 | 1.86% |
| 2025-12-19 | 54.65 | 55.54 | 0.67 | 1.22% | 54.35 | 55.78 | 77668 | 42853.72 | 2.39% |
| 2025-12-18 | 55.50 | 54.87 | -0.98 | -1.75% | 54.80 | 55.82 | 75386 | 41596.24 | 2.32% |
| 2025-12-17 | 56.23 | 55.85 | -0.92 | -1.62% | 55.00 | 56.50 | 94169 | 52286.02 | 2.90% |
| 2025-12-16 | 56.29 | 56.77 | -0.43 | -0.75% | 55.38 | 57.96 | 108609 | 61602.73 | 3.34% |
| 2025-12-15 | 58.02 | 57.20 | 1.46 | 2.62% | 56.90 | 58.87 | 171207 | 99148.69 | 5.27% |
| 2025-12-12 | 54.96 | 55.74 | 1.63 | 3.01% | 54.68 | 57.88 | 165247 | 93127.09 | 5.09% |
| 2025-12-11 | 55.35 | 54.11 | -1.95 | -3.48% | 54.05 | 55.55 | 87455 | 47881.87 | 2.69% |
| 2025-12-10 | 55.65 | 56.06 | 1.07 | 1.95% | 54.68 | 57.49 | 129820 | 72843.82 | 4.00% |
| 2025-12-09 | 55.01 | 54.99 | -0.01 | -0.02% | 54.50 | 55.70 | 80398 | 44290.79 | 2.47% |
| 2025-12-08 | 54.82 | 55.00 | 0.13 | 0.24% | 54.60 | 55.19 | 60027 | 32956.53 | 1.85% |
| 2025-12-05 | 54.01 | 54.87 | 0.86 | 1.59% | 53.60 | 54.96 | 57046 | 31044.70 | 1.76% |
| 2025-12-04 | 55.47 | 54.01 | -1.58 | -2.84% | 53.71 | 55.60 | 87151 | 47308.55 | 2.68% |
| 2025-12-03 | 56.79 | 55.59 | -1.30 | -2.29% | 55.30 | 57.06 | 70518 | 39467.67 | 2.17% |
| 2025-12-02 | 58.10 | 56.89 | -1.36 | -2.33% | 56.88 | 58.26 | 63156 | 36214.96 | 1.94% |
| 2025-12-01 | 58.40 | 58.25 | 0.05 | 0.09% | 58.00 | 58.91 | 57962 | 33797.69 | 1.78% |
| 2025-11-28 | 58.00 | 58.20 | 0.11 | 0.19% | 57.51 | 58.40 | 53943 | 31305.29 | 1.66% |
| 2025-11-27 | 58.78 | 58.09 | -0.20 | -0.34% | 57.70 | 58.83 | 70255 | 40809.79 | 2.16% |
| 2025-11-26 | 58.16 | 58.29 | 0.13 | 0.22% | 57.80 | 58.47 | 64510 | 37531.20 | 1.99% |
| 2025-11-25 | 57.18 | 58.16 | 0.99 | 1.73% | 56.80 | 58.40 | 79873 | 46216.34 | 2.46% |
| 2025-11-24 | 58.41 | 57.17 | -1.28 | -2.19% | 55.91 | 59.00 | 119177 | 68420.19 | 3.67% |
| 2025-11-21 | 61.00 | 58.45 | -2.95 | -4.80% | 58.35 | 63.50 | 145845 | 88274.49 | 4.49% |
| 2025-11-20 | 62.29 | 61.40 | -0.89 | -1.43% | 61.32 | 62.83 | 77588 | 48159.38 | 2.39% |
| 2025-11-19 | 63.60 | 62.29 | -1.52 | -2.38% | 61.61 | 63.73 | 104543 | 65233.67 | 3.22% |
| 2025-11-18 | 65.21 | 63.81 | -1.19 | -1.83% | 63.39 | 65.25 | 100776 | 64751.53 | 3.10% |
| 2025-11-17 | 64.88 | 65.00 | -0.51 | -0.78% | 64.00 | 65.31 | 106035 | 68575.95 | 3.26% |
| 2025-11-14 | 67.08 | 65.51 | -1.56 | -2.33% | 65.00 | 68.50 | 163808 | 108516.59 | 5.04% |
| 2025-11-13 | 65.62 | 67.07 | 1.45 | 2.21% | 65.18 | 67.84 | 188736 | 125761.61 | 5.81% |
| 2025-11-12 | 66.35 | 65.62 | -0.87 | -1.31% | 65.34 | 67.00 | 147802 | 97345.96 | 4.55% |
| 2025-11-11 | 66.00 | 66.49 | 0.57 | 0.86% | 64.80 | 66.95 | 301234 | 198560.88 | 9.27% |
| 2025-11-10 | 59.80 | 65.92 | 5.99 | 9.99% | 59.73 | 65.92 | 324186 | 206257.66 | 9.98% |
| 2025-11-07 | 60.07 | 59.93 | -0.44 | -0.73% | 59.80 | 60.88 | 67426 | 40501.68 | 2.08% |
| 2025-11-06 | 61.06 | 60.37 | -0.25 | -0.41% | 60.00 | 62.50 | 91984 | 56050.50 | 2.83% |
| 2025-11-05 | 61.10 | 60.62 | -1.03 | -1.67% | 60.40 | 61.80 | 87195 | 53052.64 | 2.68% |
| 2025-11-04 | 63.15 | 61.65 | -1.81 | -2.85% | 61.21 | 63.16 | 103175 | 63860.88 | 3.18% |
| 2025-11-03 | 63.00 | 63.46 | -0.14 | -0.22% | 61.10 | 64.75 | 153057 | 95954.28 | 4.71% |
| 2025-10-31 | 62.88 | 63.60 | 0.90 | 1.44% | 60.88 | 64.38 | 182469 | 115829.41 | 5.62% |
| 2025-10-30 | 62.84 | 62.70 | -0.13 | -0.21% | 62.35 | 63.96 | 137352 | 86900.20 | 4.23% |
| 2025-10-29 | 61.86 | 62.83 | 0.66 | 1.06% | 61.70 | 62.99 | 85581 | 53456.65 | 2.63% |
| 2025-10-28 | 62.00 | 62.17 | 0.25 | 0.40% | 61.61 | 63.18 | 99549 | 62306.90 | 3.06% |
| 2025-10-27 | 60.49 | 61.92 | 0.90 | 1.47% | 60.25 | 62.81 | 105935 | 65453.98 | 3.26% |
| 2025-10-24 | 62.61 | 61.02 | -1.62 | -2.59% | 61.00 | 62.90 | 111039 | 68479.02 | 3.42% |
| 2025-10-23 | 61.80 | 62.64 | 0.39 | 0.63% | 61.14 | 62.82 | 89039 | 55244.52 | 2.74% |
| 2025-10-22 | 62.21 | 62.25 | -0.40 | -0.64% | 61.61 | 63.77 | 87321 | 54637.98 | 2.69% |
| 2025-10-21 | 62.49 | 62.65 | -0.01 | -0.02% | 61.81 | 63.09 | 77962 | 48654.41 | 2.40% |
| 2025-10-20 | 62.22 | 62.66 | 0.44 | 0.71% | 61.84 | 63.19 | 85384 | 53358.59 | 2.63% |
| 2025-10-17 | 63.79 | 62.22 | -2.06 | -3.20% | 62.21 | 63.82 | 106567 | 67073.47 | 3.28% |
| 2025-10-16 | 63.30 | 64.28 | 0.05 | 0.08% | 62.89 | 64.74 | 158781 | 101443.53 | 4.89% |
| 2025-10-15 | 62.97 | 64.23 | 0.68 | 1.07% | 61.49 | 65.92 | 244269 | 156267.08 | 7.52% |
| 2025-10-14 | 60.15 | 63.55 | 3.98 | 6.68% | 60.09 | 64.19 | 273558 | 171485.56 | 8.42% |
| 2025-10-13 | 59.10 | 59.57 | -1.40 | -2.30% | 58.71 | 60.23 | 105216 | 62621.40 | 3.24% |
深证大盘股票行情在线 K线走势图
酒鬼酒(000799)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
