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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 1520.01 | 1500.00 | -68.88 | -4.39% | 1462.00 | 1536.85 | 101953 | 1531473.88 | 0.81% |
| 2025-04-03 | 1530.00 | 1568.88 | 19.86 | 1.28% | 1529.01 | 1586.00 | 35480 | 555744.19 | 0.28% |
| 2025-04-02 | 1558.00 | 1549.02 | -7.00 | -0.45% | 1545.50 | 1567.80 | 21674 | 337188.31 | 0.17% |
| 2025-04-01 | 1564.00 | 1556.02 | -4.98 | -0.32% | 1552.21 | 1569.89 | 18556 | 289374.00 | 0.15% |
| 2025-03-31 | 1580.98 | 1561.00 | -24.21 | -1.53% | 1560.06 | 1586.96 | 21085 | 331185.78 | 0.17% |
| 2025-03-28 | 1590.93 | 1585.21 | -3.79 | -0.24% | 1576.00 | 1593.00 | 16228 | 256947.00 | 0.13% |
| 2025-03-27 | 1576.00 | 1589.00 | 13.00 | 0.82% | 1573.38 | 1598.25 | 17956 | 284888.91 | 0.14% |
| 2025-03-26 | 1572.77 | 1576.00 | 0.50 | 0.03% | 1571.00 | 1582.58 | 14324 | 225763.97 | 0.11% |
| 2025-03-25 | 1588.00 | 1575.50 | -7.50 | -0.47% | 1566.66 | 1592.80 | 17674 | 278328.69 | 0.14% |
| 2025-03-24 | 1570.00 | 1583.00 | 9.25 | 0.59% | 1562.38 | 1589.66 | 25566 | 403222.34 | 0.20% |
| 2025-03-21 | 1599.00 | 1573.75 | -30.25 | -1.89% | 1568.83 | 1612.20 | 33614 | 532497.31 | 0.27% |
| 2025-03-20 | 1635.71 | 1604.00 | -31.71 | -1.94% | 1595.07 | 1637.60 | 36737 | 590387.94 | 0.29% |
| 2025-03-19 | 1624.29 | 1635.71 | 11.71 | 0.72% | 1623.00 | 1648.00 | 27390 | 447712.88 | 0.22% |
| 2025-03-18 | 1645.04 | 1624.00 | -13.86 | -0.85% | 1621.70 | 1652.00 | 31613 | 515321.03 | 0.25% |
| 2025-03-17 | 1657.00 | 1637.86 | 9.85 | 0.61% | 1626.88 | 1657.99 | 54689 | 898513.94 | 0.44% |
| 2025-03-14 | 1547.66 | 1628.01 | 90.24 | 5.87% | 1541.00 | 1628.01 | 92913 | 1488284.25 | 0.74% |
| 2025-03-13 | 1544.00 | 1537.77 | -4.81 | -0.31% | 1530.88 | 1555.50 | 25724 | 396636.94 | 0.20% |
| 2025-03-12 | 1546.96 | 1542.58 | -6.10 | -0.39% | 1526.35 | 1549.68 | 29604 | 455292.38 | 0.24% |
| 2025-03-11 | 1517.00 | 1548.68 | 25.78 | 1.69% | 1512.00 | 1548.68 | 39776 | 609400.75 | 0.32% |
| 2025-03-10 | 1519.81 | 1522.90 | 1.90 | 0.12% | 1506.14 | 1526.88 | 31369 | 475878.91 | 0.25% |
| 2025-03-07 | 1503.00 | 1521.00 | 15.02 | 1.00% | 1503.00 | 1528.36 | 37991 | 576060.88 | 0.30% |
| 2025-03-06 | 1474.00 | 1505.98 | 39.61 | 2.70% | 1472.08 | 1510.20 | 42168 | 629711.69 | 0.34% |
| 2025-03-05 | 1472.00 | 1466.37 | -3.74 | -0.25% | 1460.10 | 1474.00 | 24605 | 360693.22 | 0.20% |
| 2025-03-04 | 1485.00 | 1470.11 | -16.91 | -1.14% | 1465.21 | 1486.00 | 25211 | 371067.59 | 0.20% |
| 2025-03-03 | 1502.60 | 1487.02 | -13.77 | -0.92% | 1481.50 | 1520.99 | 31596 | 473668.00 | 0.25% |
| 2025-02-28 | 1485.50 | 1500.79 | 15.23 | 1.03% | 1482.00 | 1528.38 | 56129 | 847573.81 | 0.45% |
| 2025-02-27 | 1460.02 | 1485.56 | 25.55 | 1.75% | 1454.00 | 1489.90 | 49762 | 736800.25 | 0.40% |
| 2025-02-26 | 1455.45 | 1460.01 | 6.01 | 0.41% | 1445.00 | 1464.96 | 26366 | 383594.91 | 0.21% |
| 2025-02-25 | 1470.01 | 1454.00 | -25.07 | -1.69% | 1452.00 | 1473.39 | 28387 | 414281.44 | 0.23% |
| 2025-02-24 | 1488.00 | 1479.07 | -9.14 | -0.61% | 1474.00 | 1499.52 | 34744 | 515790.75 | 0.28% |
| 2025-02-21 | 1480.00 | 1488.21 | 14.21 | 0.96% | 1473.01 | 1496.73 | 36418 | 541816.94 | 0.29% |
| 2025-02-20 | 1483.00 | 1474.00 | -17.00 | -1.14% | 1473.39 | 1491.97 | 23750 | 351355.28 | 0.19% |
| 2025-02-19 | 1475.05 | 1491.00 | 16.00 | 1.08% | 1464.90 | 1494.44 | 32393 | 480337.88 | 0.26% |
| 2025-02-18 | 1470.00 | 1475.00 | 3.38 | 0.23% | 1462.08 | 1492.99 | 27800 | 411384.56 | 0.22% |
上证大盘股票行情在线 K线走势图
