贵州茅台(600519)股票行情
贵州茅台(600519)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 |
|---|
| 2025-08-01 | 1421.87 | 1417.00 | -4.67 | -0.33% | 1414.00 | 1425.96 | 29636 | 420085.06 | 0.24% |
| 2025-07-31 | 1443.00 | 1421.67 | -27.77 | -1.92% | 1418.00 | 1444.87 | 51798 | 738630.31 | 0.41% |
| 2025-07-30 | 1444.00 | 1449.44 | 10.44 | 0.73% | 1437.00 | 1457.16 | 31868 | 461288.28 | 0.25% |
| 2025-07-29 | 1439.60 | 1439.00 | 0.34 | 0.02% | 1435.01 | 1448.79 | 26304 | 378584.81 | 0.21% |
| 2025-07-28 | 1453.00 | 1438.66 | -16.34 | -1.12% | 1436.30 | 1454.99 | 38586 | 556096.62 | 0.31% |
| 2025-07-25 | 1491.40 | 1455.00 | -36.50 | -2.45% | 1453.00 | 1491.40 | 41911 | 614007.88 | 0.33% |
| 2025-07-24 | 1476.00 | 1491.50 | 16.00 | 1.08% | 1475.00 | 1499.00 | 38804 | 578633.75 | 0.31% |
| 2025-07-23 | 1469.00 | 1475.50 | 10.52 | 0.72% | 1468.95 | 1495.00 | 45045 | 667630.12 | 0.36% |
| 2025-07-22 | 1444.00 | 1464.98 | 21.98 | 1.52% | 1440.68 | 1466.60 | 42119 | 612763.69 | 0.34% |
| 2025-07-21 | 1436.99 | 1443.00 | 6.00 | 0.42% | 1435.00 | 1446.80 | 26203 | 377989.16 | 0.21% |
| 2025-07-18 | 1420.00 | 1437.00 | 20.65 | 1.46% | 1416.38 | 1437.81 | 41823 | 598495.00 | 0.33% |
| 2025-07-17 | 1413.98 | 1416.35 | 5.32 | 0.38% | 1412.88 | 1423.01 | 23106 | 327310.03 | 0.18% |
| 2025-07-16 | 1410.01 | 1411.03 | 0.03 | 0.00% | 1409.95 | 1417.49 | 21286 | 300688.25 | 0.17% |
| 2025-07-15 | 1420.98 | 1411.00 | -12.60 | -0.89% | 1408.32 | 1422.93 | 35406 | 500515.03 | 0.28% |
| 2025-07-14 | 1430.00 | 1423.60 | -3.40 | -0.24% | 1421.60 | 1434.98 | 27781 | 396173.59 | 0.22% |
| 2025-07-11 | 1423.16 | 1427.00 | 0.50 | 0.04% | 1423.16 | 1458.00 | 57243 | 823901.00 | 0.46% |
| 2025-07-10 | 1418.97 | 1426.50 | 7.62 | 0.54% | 1410.40 | 1436.18 | 38725 | 550333.00 | 0.31% |
| 2025-07-09 | 1415.00 | 1418.88 | 2.77 | 0.20% | 1414.17 | 1429.97 | 27745 | 395081.06 | 0.22% |
| 2025-07-08 | 1410.71 | 1416.11 | 5.41 | 0.38% | 1410.70 | 1420.00 | 18674 | 264330.25 | 0.15% |
| 2025-07-07 | 1422.28 | 1410.70 | -11.52 | -0.81% | 1410.01 | 1423.50 | 23855 | 337056.25 | 0.19% |
| 2025-07-04 | 1415.70 | 1422.22 | 6.62 | 0.47% | 1410.01 | 1431.89 | 28767 | 408654.72 | 0.23% |
| 2025-07-03 | 1412.00 | 1415.60 | 6.00 | 0.43% | 1408.00 | 1422.69 | 24413 | 345673.28 | 0.19% |
| 2025-07-02 | 1409.50 | 1409.60 | 4.50 | 0.32% | 1400.00 | 1414.80 | 26218 | 368924.62 | 0.21% |
| 2025-07-01 | 1409.00 | 1405.10 | -4.42 | -0.31% | 1403.31 | 1411.94 | 19878 | 279442.34 | 0.16% |
| 2025-06-30 | 1403.50 | 1409.52 | 6.43 | 0.46% | 1402.00 | 1413.23 | 30457 | 428737.34 | 0.24% |
| 2025-06-27 | 1420.01 | 1403.09 | -16.91 | -1.19% | 1403.09 | 1423.00 | 38250 | 540431.25 | 0.30% |
| 2025-06-26 | 1415.00 | 1420.00 | 11.74 | 0.83% | 1410.08 | 1428.00 | 34860 | 495582.97 | 0.28% |
| 2025-06-25 | 1439.11 | 1435.86 | -1.34 | -0.09% | 1420.51 | 1449.20 | 41050 | 586929.19 | 0.33% |
| 2025-06-24 | 1423.35 | 1437.20 | 17.20 | 1.21% | 1423.35 | 1451.68 | 36312 | 522918.34 | 0.29% |
| 2025-06-23 | 1420.00 | 1420.00 | -8.66 | -0.61% | 1405.18 | 1433.00 | 26723 | 379401.25 | 0.21% |
| 2025-06-20 | 1423.58 | 1428.66 | 2.66 | 0.19% | 1420.20 | 1441.14 | 34816 | 499068.31 | 0.28% |
| 2025-06-19 | 1426.00 | 1426.00 | 1.00 | 0.07% | 1417.18 | 1433.67 | 24501 | 349026.88 | 0.20% |
| 2025-06-18 | 1440.00 | 1425.00 | -2.00 | -0.14% | 1421.01 | 1443.44 | 30761 | 440413.12 | 0.24% |
| 2025-06-17 | 1420.00 | 1427.00 | 4.71 | 0.33% | 1412.18 | 1427.00 | 27232 | 386836.47 | 0.22% |
| 2025-06-16 | 1401.20 | 1422.29 | -4.66 | -0.33% | 1401.18 | 1425.04 | 42888 | 606044.81 | 0.34% |
| 2025-06-13 | 1444.41 | 1426.95 | -32.05 | -2.20% | 1425.06 | 1449.97 | 59113 | 846651.56 | 0.47% |
| 2025-06-12 | 1480.00 | 1459.00 | -21.00 | -1.42% | 1454.10 | 1483.87 | 49904 | 730680.06 | 0.40% |
| 2025-06-11 | 1476.80 | 1480.00 | 4.99 | 0.34% | 1476.10 | 1494.00 | 30893 | 458552.28 | 0.25% |
| 2025-06-10 | 1486.00 | 1475.01 | -11.10 | -0.75% | 1474.80 | 1492.00 | 30492 | 451193.44 | 0.24% |
| 2025-06-09 | 1505.02 | 1486.11 | -20.28 | -1.35% | 1485.68 | 1508.70 | 44959 | 672383.88 | 0.36% |
| 2025-06-06 | 1513.80 | 1506.39 | -7.61 | -0.50% | 1503.00 | 1518.97 | 25023 | 377772.75 | 0.20% |
| 2025-06-05 | 1514.00 | 1514.00 | 4.04 | 0.27% | 1502.20 | 1516.00 | 23214 | 350492.53 | 0.18% |
| 2025-06-04 | 1510.50 | 1509.96 | 0.96 | 0.06% | 1509.22 | 1523.00 | 23008 | 348036.38 | 0.18% |
| 2025-06-03 | 1508.01 | 1509.00 | -13.00 | -0.85% | 1505.02 | 1519.00 | 28979 | 437789.28 | 0.23% |
| 2025-05-30 | 1540.15 | 1522.00 | -18.00 | -1.17% | 1515.24 | 1545.00 | 31239 | 476487.56 | 0.25% |
| 2025-05-29 | 1540.00 | 1540.00 | 3.00 | 0.20% | 1532.00 | 1555.00 | 21860 | 337546.56 | 0.17% |
| 2025-05-28 | 1543.99 | 1537.00 | -6.90 | -0.45% | 1533.00 | 1546.46 | 16266 | 250462.47 | 0.13% |
| 2025-05-27 | 1551.00 | 1543.90 | -6.60 | -0.43% | 1543.51 | 1558.60 | 17752 | 274894.56 | 0.14% |
| 2025-05-26 | 1570.00 | 1550.50 | -22.10 | -1.41% | 1545.00 | 1574.63 | 27087 | 421294.44 | 0.22% |
| 2025-05-23 | 1575.20 | 1572.60 | -7.40 | -0.47% | 1571.66 | 1587.90 | 21537 | 339942.50 | 0.17% |
| 2025-05-22 | 1580.99 | 1580.00 | -0.97 | -0.06% | 1570.10 | 1584.99 | 15090 | 238123.64 | 0.12% |
| 2025-05-21 | 1585.00 | 1580.97 | -5.03 | -0.32% | 1580.97 | 1595.94 | 19795 | 314394.12 | 0.16% |
| 2025-05-20 | 1580.00 | 1586.00 | 7.02 | 0.44% | 1575.10 | 1594.80 | 19522 | 309574.28 | 0.16% |
| 2025-05-19 | 1596.00 | 1578.98 | -35.15 | -2.18% | 1573.88 | 1600.00 | 38063 | 602195.00 | 0.30% |
| 2025-05-16 | 1633.99 | 1614.13 | -17.88 | -1.10% | 1614.13 | 1636.99 | 22935 | 371450.84 | 0.18% |
| 2025-05-15 | 1634.80 | 1632.01 | -2.98 | -0.18% | 1624.13 | 1643.59 | 24733 | 404340.28 | 0.20% |
| 2025-05-14 | 1590.00 | 1634.99 | 44.69 | 2.81% | 1588.18 | 1645.00 | 39460 | 639473.50 | 0.31% |
| 2025-05-13 | 1608.92 | 1590.30 | -14.20 | -0.89% | 1585.11 | 1608.92 | 21258 | 338661.78 | 0.17% |
| 2025-05-12 | 1598.00 | 1604.50 | 13.32 | 0.84% | 1596.61 | 1618.93 | 24735 | 396778.56 | 0.20% |
| 2025-05-09 | 1578.99 | 1591.18 | 12.99 | 0.82% | 1575.05 | 1597.45 | 23672 | 375757.47 | 0.19% |
| 2025-05-08 | 1553.00 | 1578.19 | 23.19 | 1.49% | 1549.83 | 1592.78 | 33481 | 526544.62 | 0.27% |
| 2025-05-07 | 1570.00 | 1555.00 | 4.80 | 0.31% | 1550.20 | 1570.00 | 27462 | 427514.25 | 0.22% |
| 2025-05-06 | 1559.00 | 1550.20 | 3.20 | 0.21% | 1544.33 | 1559.00 | 18300 | 283861.44 | 0.15% |
| 2025-04-30 | 1549.99 | 1547.00 | 3.00 | 0.19% | 1546.30 | 1566.66 | 25754 | 400543.94 | 0.21% |
| 2025-04-29 | 1550.00 | 1544.00 | -6.00 | -0.39% | 1532.02 | 1552.54 | 18922 | 291742.28 | 0.15% |
| 2025-04-28 | 1552.00 | 1550.00 | 0.00 | 0.00% | 1546.60 | 1555.00 | 14660 | 227425.25 | 0.12% |
| 2025-04-25 | 1557.10 | 1550.00 | -2.25 | -0.14% | 1550.00 | 1561.20 | 14765 | 229502.97 | 0.12% |
| 2025-04-24 | 1552.00 | 1552.25 | 0.25 | 0.02% | 1548.98 | 1560.68 | 14872 | 231337.22 | 0.12% |
| 2025-04-23 | 1559.00 | 1552.00 | 3.20 | 0.21% | 1545.00 | 1559.22 | 18669 | 289546.88 | 0.15% |
| 2025-04-22 | 1550.00 | 1548.80 | -2.20 | -0.14% | 1543.21 | 1556.30 | 18432 | 285752.59 | 0.15% |
| 2025-04-21 | 1565.50 | 1551.00 | -14.94 | -0.95% | 1551.00 | 1565.50 | 18057 | 280815.81 | 0.14% |
| 2025-04-18 | 1566.00 | 1565.94 | -4.06 | -0.26% | 1556.00 | 1575.00 | 20298 | 317997.44 | 0.16% |
| 2025-04-17 | 1554.00 | 1570.00 | 10.83 | 0.69% | 1549.99 | 1576.50 | 23846 | 373392.50 | 0.19% |
| 2025-04-16 | 1552.00 | 1559.17 | 1.17 | 0.08% | 1537.00 | 1576.00 | 31156 | 483488.06 | 0.25% |
| 2025-04-15 | 1552.00 | 1558.00 | 6.01 | 0.39% | 1545.00 | 1565.00 | 21489 | 333994.25 | 0.17% |
| 2025-04-14 | 1560.97 | 1551.99 | -16.99 | -1.08% | 1551.53 | 1566.00 | 21711 | 337942.56 | 0.17% |
| 2025-04-11 | 1579.97 | 1568.98 | 19.98 | 1.29% | 1545.00 | 1579.97 | 32634 | 508736.00 | 0.26% |
| 2025-04-10 | 1550.99 | 1549.00 | 7.96 | 0.52% | 1528.00 | 1555.00 | 38620 | 596365.06 | 0.31% |
| 2025-04-09 | 1525.02 | 1541.04 | -3.96 | -0.26% | 1520.55 | 1556.80 | 55630 | 856292.81 | 0.44% |
| 2025-04-08 | 1513.00 | 1545.00 | 45.00 | 3.00% | 1495.00 | 1545.00 | 73876 | 1122697.75 | 0.59% |
上证大盘股票行情在线 K线走势图
