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 |
|---|
| 2025-09-15 | 14.85 | 14.73 | -0.17 | -1.14% | 14.66 | 14.91 | 61014 | 8995.28 | 3.44% |
| 2025-09-12 | 15.17 | 14.90 | -0.28 | -1.84% | 14.90 | 15.37 | 98079 | 14759.35 | 5.53% |
| 2025-09-11 | 14.95 | 15.18 | 0.23 | 1.54% | 14.87 | 15.38 | 114452 | 17297.93 | 6.45% |
| 2025-09-10 | 14.98 | 14.95 | -0.03 | -0.20% | 14.76 | 15.17 | 75347 | 11281.20 | 4.25% |
| 2025-09-09 | 15.06 | 14.98 | -0.08 | -0.53% | 14.76 | 15.06 | 76693 | 11421.79 | 4.32% |
| 2025-09-08 | 14.70 | 15.06 | 0.31 | 2.10% | 14.62 | 15.25 | 124574 | 18650.78 | 7.02% |
| 2025-09-05 | 14.91 | 14.75 | 0.01 | 0.07% | 14.38 | 14.97 | 80959 | 11843.86 | 4.56% |
| 2025-09-04 | 14.50 | 14.74 | 0.28 | 1.94% | 14.42 | 14.82 | 101497 | 14883.04 | 5.72% |
| 2025-09-03 | 14.87 | 14.46 | -0.32 | -2.17% | 14.39 | 15.07 | 92708 | 13663.74 | 5.23% |
| 2025-09-02 | 14.84 | 14.78 | -0.10 | -0.67% | 14.71 | 15.13 | 102009 | 15212.88 | 5.75% |
| 2025-09-01 | 14.50 | 14.88 | 0.08 | 0.54% | 14.46 | 15.05 | 114783 | 16986.82 | 6.47% |
| 2025-08-29 | 14.65 | 14.80 | 0.40 | 2.78% | 14.62 | 15.25 | 144388 | 21555.60 | 8.14% |
| 2025-08-28 | 14.70 | 14.40 | -0.31 | -2.11% | 13.89 | 14.90 | 121391 | 17463.17 | 6.84% |
| 2025-08-27 | 15.14 | 14.71 | -0.46 | -3.03% | 14.68 | 15.18 | 116696 | 17464.42 | 6.58% |
| 2025-08-26 | 15.35 | 15.17 | -0.27 | -1.75% | 15.16 | 15.44 | 122610 | 18731.70 | 6.91% |
| 2025-08-25 | 14.98 | 15.44 | 0.46 | 3.07% | 14.96 | 15.65 | 194660 | 29769.25 | 10.97% |
| 2025-08-22 | 15.01 | 14.98 | -0.10 | -0.66% | 14.86 | 15.08 | 106845 | 15967.46 | 6.02% |
| 2025-08-21 | 15.31 | 15.08 | -0.44 | -2.84% | 15.03 | 15.47 | 171671 | 26034.99 | 9.68% |
| 2025-08-20 | 15.28 | 15.52 | 0.18 | 1.17% | 15.03 | 15.97 | 280336 | 43849.36 | 15.80% |
| 2025-08-19 | 14.68 | 15.34 | 0.69 | 4.71% | 14.60 | 16.01 | 284086 | 43596.20 | 16.01% |
| 2025-08-18 | 14.50 | 14.65 | 0.15 | 1.03% | 14.44 | 14.75 | 111951 | 16384.43 | 6.31% |
| 2025-08-15 | 14.44 | 14.50 | -0.03 | -0.21% | 14.31 | 14.55 | 78815 | 11383.07 | 4.44% |
| 2025-08-14 | 14.45 | 14.53 | 0.08 | 0.55% | 14.39 | 14.76 | 107449 | 15654.65 | 6.06% |
| 2025-08-13 | 14.63 | 14.45 | -0.06 | -0.41% | 14.30 | 14.63 | 80793 | 11628.89 | 4.55% |
| 2025-08-12 | 14.60 | 14.51 | -0.14 | -0.96% | 14.45 | 14.74 | 85545 | 12473.70 | 4.82% |
| 2025-08-11 | 14.43 | 14.65 | 0.29 | 2.02% | 14.31 | 14.73 | 104935 | 15300.31 | 5.91% |
| 2025-08-08 | 14.44 | 14.36 | -0.08 | -0.55% | 14.31 | 14.52 | 48031 | 6905.98 | 2.71% |
| 2025-08-07 | 14.50 | 14.44 | -0.08 | -0.55% | 14.42 | 14.63 | 75695 | 10993.06 | 4.27% |
| 2025-08-06 | 14.40 | 14.52 | 0.06 | 0.41% | 14.30 | 14.53 | 65558 | 9458.66 | 3.70% |
| 2025-08-05 | 14.46 | 14.46 | 0.02 | 0.14% | 14.39 | 14.62 | 73546 | 10655.24 | 4.15% |
| 2025-08-04 | 14.34 | 14.44 | -0.07 | -0.48% | 14.22 | 14.44 | 80933 | 11579.86 | 4.56% |
| 2025-08-01 | 14.66 | 14.51 | -0.18 | -1.23% | 14.51 | 14.85 | 81464 | 11890.38 | 4.59% |
| 2025-07-31 | 15.01 | 14.69 | -0.58 | -3.80% | 14.68 | 15.18 | 134016 | 19929.69 | 7.55% |
| 2025-07-30 | 15.15 | 15.27 | 0.09 | 0.59% | 14.98 | 15.75 | 182251 | 27859.26 | 10.27% |
| 2025-07-29 | 15.19 | 15.18 | -0.04 | -0.26% | 14.92 | 15.35 | 121285 | 18298.11 | 6.84% |
| 2025-07-28 | 14.67 | 15.22 | 0.47 | 3.19% | 14.50 | 15.49 | 200709 | 30187.99 | 11.31% |
| 2025-07-25 | 14.86 | 14.75 | -0.19 | -1.27% | 14.61 | 14.96 | 112403 | 16576.99 | 6.34% |
| 2025-07-24 | 14.79 | 14.94 | 0.15 | 1.01% | 14.75 | 14.99 | 92718 | 13809.45 | 5.23% |
| 2025-07-23 | 15.10 | 14.79 | -0.41 | -2.70% | 14.73 | 15.45 | 156071 | 23478.57 | 8.80% |
| 2025-07-22 | 14.90 | 15.20 | 0.22 | 1.47% | 14.70 | 15.37 | 196663 | 29666.04 | 11.09% |
| 2025-07-21 | 15.19 | 14.98 | -0.11 | -0.73% | 14.88 | 15.24 | 129633 | 19409.79 | 7.31% |
| 2025-07-18 | 14.83 | 15.09 | 0.20 | 1.34% | 14.70 | 15.80 | 210112 | 31976.82 | 11.84% |
| 2025-07-17 | 14.66 | 14.89 | 0.24 | 1.64% | 14.66 | 15.30 | 192243 | 28786.73 | 10.84% |
| 2025-07-16 | 14.56 | 14.65 | -0.24 | -1.61% | 14.25 | 15.08 | 231657 | 33739.18 | 13.06% |
| 2025-07-15 | 15.28 | 14.89 | -0.59 | -3.81% | 14.85 | 15.36 | 170702 | 25585.49 | 9.62% |
| 2025-07-14 | 15.50 | 15.48 | -0.17 | -1.09% | 15.20 | 15.59 | 231739 | 35593.57 | 13.06% |
| 2025-07-11 | 14.99 | 15.65 | 0.75 | 5.03% | 14.81 | 16.39 | 379465 | 59879.69 | 21.39% |
| 2025-07-10 | 14.70 | 14.90 | 0.20 | 1.36% | 14.51 | 14.97 | 171015 | 25179.41 | 9.64% |
| 2025-07-09 | 14.22 | 14.70 | 0.46 | 3.23% | 14.15 | 15.58 | 251065 | 37202.88 | 14.15% |
| 2025-07-08 | 14.16 | 14.24 | 0.21 | 1.50% | 13.99 | 14.26 | 102367 | 14497.48 | 5.77% |
| 2025-07-07 | 14.08 | 14.03 | 0.04 | 0.29% | 13.94 | 14.14 | 56616 | 7942.78 | 3.19% |
| 2025-07-04 | 14.17 | 13.99 | -0.25 | -1.76% | 13.98 | 14.30 | 83920 | 11832.82 | 4.73% |
| 2025-07-03 | 14.20 | 14.24 | -0.11 | -0.77% | 14.15 | 14.44 | 90262 | 12870.74 | 5.09% |
| 2025-07-02 | 14.44 | 14.35 | -0.14 | -0.97% | 14.33 | 14.71 | 131361 | 19063.30 | 7.40% |
| 2025-07-01 | 14.46 | 14.49 | -0.12 | -0.82% | 14.45 | 14.71 | 112337 | 16305.44 | 6.33% |
| 2025-06-30 | 14.31 | 14.61 | 0.27 | 1.88% | 14.22 | 14.95 | 193874 | 28281.64 | 10.93% |
| 2025-06-27 | 14.35 | 14.34 | -0.08 | -0.55% | 14.33 | 14.49 | 98563 | 14192.65 | 5.56% |
| 2025-06-26 | 14.61 | 14.42 | -0.19 | -1.30% | 14.35 | 14.84 | 148096 | 21528.73 | 8.35% |
| 2025-06-25 | 15.05 | 14.61 | -0.24 | -1.62% | 14.36 | 15.22 | 194794 | 28462.83 | 10.98% |
| 2025-06-24 | 14.65 | 14.85 | 0.20 | 1.37% | 14.65 | 14.99 | 231521 | 34359.60 | 13.05% |
| 2025-06-23 | 14.67 | 14.65 | 0.00 | 0.00% | 14.33 | 14.81 | 302087 | 44131.76 | 17.03% |
| 2025-06-20 | 13.45 | 14.65 | 1.33 | 9.98% | 13.45 | 14.65 | 260078 | 37067.88 | 14.66% |
| 2025-06-19 | 13.88 | 13.32 | -0.70 | -4.99% | 13.28 | 14.00 | 235994 | 31966.74 | 13.30% |
| 2025-06-18 | 13.80 | 14.02 | 0.75 | 5.65% | 13.77 | 14.60 | 311169 | 44625.09 | 17.54% |
| 2025-06-17 | 13.36 | 13.27 | 0.01 | 0.08% | 13.20 | 13.56 | 62943 | 8377.52 | 3.55% |
| 2025-06-16 | 13.02 | 13.26 | 0.11 | 0.84% | 12.98 | 13.29 | 76916 | 10127.22 | 4.34% |
| 2025-06-13 | 14.01 | 13.15 | -0.94 | -6.67% | 13.15 | 14.07 | 164884 | 22163.45 | 9.29% |
| 2025-06-12 | 13.82 | 14.09 | 0.27 | 1.95% | 13.75 | 14.21 | 108465 | 15256.46 | 6.11% |
| 2025-06-11 | 13.80 | 13.82 | -0.02 | -0.14% | 13.80 | 14.16 | 67552 | 9418.46 | 3.81% |
| 2025-06-10 | 13.99 | 13.84 | -0.12 | -0.86% | 13.61 | 13.99 | 70179 | 9716.12 | 3.96% |
| 2025-06-09 | 13.78 | 13.96 | 0.18 | 1.31% | 13.60 | 13.99 | 72298 | 10015.56 | 4.08% |
| 2025-06-06 | 13.70 | 13.78 | 0.10 | 0.73% | 13.60 | 13.96 | 60895 | 8395.70 | 3.43% |
| 2025-06-05 | 13.75 | 13.68 | -0.08 | -0.58% | 13.61 | 13.88 | 59860 | 8221.91 | 3.37% |
| 2025-06-04 | 13.57 | 13.76 | 0.15 | 1.10% | 13.52 | 13.85 | 82863 | 11367.12 | 4.67% |
| 2025-06-03 | 13.20 | 13.61 | 0.49 | 3.73% | 13.12 | 13.61 | 105982 | 14243.96 | 5.97% |
| 2025-05-30 | 13.31 | 13.12 | -0.20 | -1.50% | 13.07 | 13.37 | 55677 | 7336.36 | 3.14% |
| 2025-05-29 | 13.25 | 13.32 | -0.04 | -0.30% | 13.10 | 13.36 | 61004 | 8094.33 | 3.44% |
| 2025-05-28 | 13.54 | 13.36 | -0.22 | -1.62% | 13.30 | 13.58 | 69142 | 9268.62 | 3.90% |
| 2025-05-27 | 13.19 | 13.58 | 0.42 | 3.19% | 13.19 | 13.74 | 133418 | 18060.92 | 7.52% |
| 2025-05-26 | 13.01 | 13.16 | 0.13 | 1.00% | 12.90 | 13.35 | 61962 | 8165.81 | 3.49% |
深证大盘股票行情在线 K线走势图
