皇台酒业(000995)股票行情
皇台酒业(000995)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 |
|---|
| 2025-04-30 | 12.69 | 12.67 | -0.04 | -0.31% | 12.65 | 12.76 | 45905 | 5832.94 | 2.59% |
| 2025-04-29 | 12.50 | 12.71 | 0.21 | 1.68% | 12.41 | 12.72 | 77128 | 9704.31 | 4.35% |
| 2025-04-28 | 12.38 | 12.50 | 0.09 | 0.73% | 12.11 | 12.53 | 58710 | 7230.24 | 3.31% |
| 2025-04-25 | 12.42 | 12.41 | 0.10 | 0.81% | 12.35 | 12.66 | 47700 | 5963.44 | 2.69% |
| 2025-04-24 | 12.63 | 12.31 | -0.28 | -2.22% | 12.30 | 12.63 | 43602 | 5414.10 | 2.46% |
| 2025-04-23 | 12.68 | 12.59 | -0.11 | -0.87% | 12.57 | 12.79 | 52872 | 6693.36 | 2.98% |
| 2025-04-22 | 12.69 | 12.70 | 0.01 | 0.08% | 12.57 | 12.76 | 49243 | 6240.90 | 2.78% |
| 2025-04-21 | 12.70 | 12.69 | 0.06 | 0.48% | 12.43 | 12.72 | 45746 | 5780.33 | 2.58% |
| 2025-04-18 | 12.80 | 12.63 | -0.24 | -1.86% | 12.58 | 12.88 | 62377 | 7923.44 | 3.52% |
| 2025-04-17 | 12.82 | 12.87 | 0.05 | 0.39% | 12.69 | 13.13 | 82498 | 10640.40 | 4.65% |
| 2025-04-16 | 13.01 | 12.82 | -0.30 | -2.29% | 12.67 | 13.16 | 61032 | 7870.50 | 3.44% |
| 2025-04-15 | 13.12 | 13.12 | -0.09 | -0.68% | 13.02 | 13.29 | 49353 | 6483.58 | 2.78% |
| 2025-04-14 | 12.91 | 13.21 | 0.27 | 2.09% | 12.91 | 13.29 | 77363 | 10196.33 | 4.36% |
| 2025-04-11 | 13.03 | 12.94 | -0.35 | -2.63% | 12.94 | 13.25 | 75022 | 9776.38 | 4.23% |
| 2025-04-10 | 12.85 | 13.29 | 0.30 | 2.31% | 12.85 | 13.38 | 114527 | 15091.34 | 6.46% |
| 2025-04-09 | 12.22 | 12.99 | 0.59 | 4.76% | 11.71 | 13.10 | 125219 | 15605.88 | 7.06% |
| 2025-04-08 | 12.06 | 12.40 | 0.52 | 4.38% | 12.06 | 12.80 | 80129 | 9949.48 | 4.52% |
| 2025-04-07 | 12.50 | 11.88 | -1.32 | -10.00% | 11.88 | 12.95 | 81405 | 9972.95 | 4.59% |
| 2025-04-03 | 12.91 | 13.20 | 0.23 | 1.77% | 12.85 | 13.27 | 82703 | 10829.81 | 4.66% |
| 2025-04-02 | 12.62 | 12.97 | 0.35 | 2.77% | 12.62 | 13.06 | 85638 | 11038.40 | 4.83% |
| 2025-04-01 | 12.40 | 12.62 | 0.27 | 2.19% | 12.40 | 12.75 | 53221 | 6711.20 | 3.00% |
| 2025-03-31 | 12.58 | 12.35 | -0.39 | -3.06% | 12.25 | 12.72 | 51273 | 6354.43 | 2.89% |
| 2025-03-28 | 13.08 | 12.74 | -0.22 | -1.70% | 12.74 | 13.13 | 40257 | 5199.25 | 2.27% |
| 2025-03-27 | 12.93 | 12.96 | -0.03 | -0.23% | 12.82 | 13.04 | 44336 | 5735.58 | 2.50% |
| 2025-03-26 | 12.82 | 12.99 | 0.07 | 0.54% | 12.80 | 13.07 | 43881 | 5679.51 | 2.47% |
| 2025-03-25 | 13.00 | 12.92 | -0.11 | -0.84% | 12.65 | 13.25 | 65940 | 8492.73 | 3.72% |
| 2025-03-24 | 13.31 | 13.03 | -0.33 | -2.47% | 12.67 | 13.34 | 79104 | 10271.50 | 4.46% |
| 2025-03-21 | 13.50 | 13.36 | -0.20 | -1.47% | 13.32 | 13.76 | 62801 | 8480.14 | 3.54% |
| 2025-03-20 | 13.66 | 13.56 | -0.05 | -0.37% | 13.54 | 13.74 | 50413 | 6869.59 | 2.84% |
| 2025-03-19 | 13.76 | 13.61 | -0.17 | -1.23% | 13.60 | 13.84 | 61592 | 8419.37 | 3.47% |
| 2025-03-18 | 13.90 | 13.78 | -0.12 | -0.86% | 13.71 | 14.00 | 76350 | 10511.83 | 4.30% |
| 2025-03-17 | 13.95 | 13.90 | -0.09 | -0.64% | 13.75 | 14.15 | 143971 | 20085.52 | 8.12% |
| 2025-03-14 | 13.46 | 13.99 | 0.47 | 3.48% | 13.46 | 14.16 | 216743 | 30269.39 | 12.22% |
| 2025-03-13 | 13.41 | 13.52 | 0.07 | 0.52% | 13.40 | 13.78 | 97433 | 13241.31 | 5.49% |
| 2025-03-12 | 13.60 | 13.45 | -0.17 | -1.25% | 13.41 | 13.68 | 72018 | 9705.98 | 4.06% |
| 2025-03-11 | 13.41 | 13.62 | 0.08 | 0.59% | 13.29 | 13.65 | 87149 | 11777.46 | 4.91% |
| 2025-03-10 | 13.72 | 13.54 | -0.27 | -1.96% | 13.48 | 13.77 | 85780 | 11624.25 | 4.84% |
| 2025-03-07 | 13.83 | 13.81 | -0.09 | -0.65% | 13.75 | 14.05 | 99729 | 13808.28 | 5.62% |
| 2025-03-06 | 13.72 | 13.90 | 0.12 | 0.87% | 13.70 | 13.93 | 91902 | 12711.02 | 5.18% |
| 2025-03-05 | 13.99 | 13.78 | -0.19 | -1.36% | 13.69 | 14.04 | 86778 | 11950.19 | 4.89% |
| 2025-03-04 | 14.10 | 13.97 | -0.33 | -2.31% | 13.70 | 14.13 | 120519 | 16727.58 | 6.79% |
| 2025-03-03 | 14.30 | 14.30 | -0.29 | -1.99% | 14.01 | 14.86 | 204423 | 29419.43 | 11.52% |
| 2025-02-28 | 14.08 | 14.59 | 0.34 | 2.39% | 14.07 | 15.35 | 280235 | 41458.18 | 15.80% |
| 2025-02-27 | 13.99 | 14.25 | 0.28 | 2.00% | 13.92 | 14.39 | 153385 | 21756.06 | 8.65% |
| 2025-02-26 | 13.89 | 13.97 | 0.01 | 0.07% | 13.80 | 14.04 | 80835 | 11223.34 | 4.56% |
| 2025-02-25 | 14.11 | 13.96 | -0.31 | -2.17% | 13.85 | 14.20 | 113287 | 15850.38 | 6.39% |
| 2025-02-24 | 14.06 | 14.27 | 0.07 | 0.49% | 14.06 | 14.60 | 136278 | 19604.49 | 7.68% |
| 2025-02-21 | 14.20 | 14.20 | 0.06 | 0.42% | 14.03 | 14.50 | 129963 | 18503.20 | 7.33% |
| 2025-02-20 | 14.16 | 14.14 | -0.13 | -0.91% | 14.08 | 14.41 | 86678 | 12295.45 | 4.89% |
| 2025-02-19 | 13.93 | 14.27 | 0.40 | 2.88% | 13.75 | 14.60 | 138697 | 19653.27 | 7.82% |
| 2025-02-18 | 14.35 | 13.87 | -0.54 | -3.75% | 13.82 | 14.35 | 126319 | 17776.50 | 7.12% |
| 2025-02-17 | 14.20 | 14.41 | 0.03 | 0.21% | 14.13 | 14.52 | 110031 | 15758.16 | 6.20% |
| 2025-02-14 | 14.55 | 14.38 | -0.54 | -3.62% | 14.30 | 14.68 | 144415 | 20823.20 | 8.14% |
| 2025-02-13 | 14.36 | 14.92 | 0.55 | 3.83% | 14.23 | 15.37 | 259795 | 38837.92 | 14.64% |
| 2025-02-12 | 14.06 | 14.37 | 0.23 | 1.63% | 14.01 | 14.39 | 105856 | 15039.96 | 5.97% |
| 2025-02-11 | 14.60 | 14.14 | -0.37 | -2.55% | 14.10 | 14.62 | 113707 | 16152.25 | 6.41% |
| 2025-02-10 | 14.29 | 14.51 | 0.08 | 0.55% | 14.16 | 14.51 | 138234 | 19799.07 | 7.79% |
| 2025-02-07 | 14.28 | 14.43 | 0.15 | 1.05% | 14.06 | 14.51 | 155562 | 22348.32 | 8.77% |
| 2025-02-06 | 13.85 | 14.28 | 0.26 | 1.85% | 13.85 | 14.42 | 123358 | 17527.71 | 6.95% |
| 2025-02-05 | 14.62 | 14.02 | -0.74 | -5.01% | 13.60 | 14.67 | 128496 | 17948.12 | 7.24% |
| 2025-01-27 | 15.75 | 14.76 | -0.98 | -6.23% | 14.75 | 15.81 | 131879 | 20074.86 | 7.43% |
| 2025-01-24 | 15.90 | 15.74 | -0.14 | -0.88% | 15.36 | 15.94 | 144426 | 22481.02 | 8.14% |
| 2025-01-23 | 16.40 | 15.88 | -0.23 | -1.43% | 15.87 | 16.42 | 129635 | 20888.27 | 7.31% |
| 2025-01-22 | 16.27 | 16.11 | -0.23 | -1.41% | 16.03 | 16.45 | 108735 | 17620.93 | 6.13% |
| 2025-01-21 | 16.50 | 16.34 | -0.13 | -0.79% | 15.93 | 16.55 | 159872 | 25788.13 | 9.01% |
| 2025-01-20 | 16.47 | 16.47 | -0.16 | -0.96% | 16.33 | 16.88 | 188578 | 31267.02 | 10.63% |
| 2025-01-17 | 16.00 | 16.63 | 0.38 | 2.34% | 15.75 | 17.88 | 287282 | 48336.59 | 16.19% |
| 2025-01-16 | 16.80 | 16.25 | -0.46 | -2.75% | 15.83 | 16.90 | 242755 | 39607.41 | 13.68% |
| 2025-01-15 | 16.98 | 16.71 | -0.28 | -1.65% | 16.58 | 17.26 | 197441 | 33291.91 | 11.13% |
| 2025-01-14 | 15.81 | 16.99 | 0.88 | 5.46% | 15.70 | 17.16 | 261176 | 43314.88 | 14.72% |
| 2025-01-13 | 15.74 | 16.11 | 0.33 | 2.09% | 15.26 | 16.62 | 204733 | 32474.77 | 11.54% |
| 2025-01-10 | 16.90 | 15.78 | -1.24 | -7.29% | 15.72 | 17.06 | 216267 | 35272.69 | 12.19% |
| 2025-01-09 | 17.08 | 17.02 | -0.15 | -0.87% | 16.72 | 17.30 | 220585 | 37586.36 | 12.43% |
| 2025-01-08 | 16.79 | 17.17 | 0.38 | 2.26% | 16.66 | 17.60 | 329030 | 56408.95 | 18.55% |
| 2025-01-07 | 15.00 | 16.79 | 1.53 | 10.03% | 15.00 | 16.79 | 272919 | 43601.66 | 15.38% |
| 2025-01-06 | 15.38 | 15.26 | -1.69 | -9.97% | 15.26 | 16.19 | 248215 | 38392.36 | 13.99% |
| 2025-01-03 | 16.44 | 16.95 | 0.31 | 1.86% | 16.01 | 17.45 | 326117 | 54679.90 | 18.38% |
| 2025-01-02 | 16.48 | 16.64 | 0.14 | 0.85% | 16.18 | 17.22 | 424152 | 71033.40 | 23.91% |
| 2024-12-31 | 15.14 | 16.50 | 1.50 | 10.00% | 15.10 | 16.50 | 385966 | 62827.51 | 21.76% |
| 2024-12-30 | 15.30 | 15.00 | -0.37 | -2.41% | 14.80 | 15.30 | 102125 | 15243.17 | 5.76% |
深证大盘股票行情在线 K线走势图
