山西汾酒(600809)股票行情
山西汾酒(600809)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 |
|---|
| 2025-12-17 | 177.78 | 177.67 | -0.10 | -0.06% | 175.53 | 178.99 | 39091 | 69362.82 | 0.32% |
| 2025-12-16 | 179.00 | 177.77 | -1.79 | -1.00% | 177.37 | 179.77 | 31808 | 56630.50 | 0.26% |
| 2025-12-15 | 182.00 | 179.56 | -0.54 | -0.30% | 179.00 | 183.26 | 57365 | 103861.12 | 0.47% |
| 2025-12-12 | 179.50 | 180.10 | 0.97 | 0.54% | 178.15 | 181.75 | 65474 | 117661.55 | 0.54% |
| 2025-12-11 | 179.50 | 179.13 | -0.68 | -0.38% | 177.20 | 180.55 | 34384 | 61418.95 | 0.28% |
| 2025-12-10 | 178.70 | 179.81 | 0.53 | 0.30% | 176.52 | 180.00 | 33627 | 60171.78 | 0.28% |
| 2025-12-09 | 180.74 | 179.28 | -0.87 | -0.48% | 177.60 | 180.88 | 45943 | 82112.97 | 0.38% |
| 2025-12-08 | 181.97 | 180.15 | -1.90 | -1.04% | 180.00 | 182.30 | 47463 | 85733.94 | 0.39% |
| 2025-12-05 | 181.00 | 182.05 | 0.87 | 0.48% | 179.48 | 182.12 | 40981 | 74163.12 | 0.34% |
| 2025-12-04 | 187.49 | 181.18 | -6.42 | -3.42% | 180.00 | 188.00 | 92404 | 168120.52 | 0.76% |
| 2025-12-03 | 192.41 | 187.60 | -4.56 | -2.37% | 186.69 | 192.59 | 55670 | 105019.13 | 0.46% |
| 2025-12-02 | 193.80 | 192.16 | -1.62 | -0.84% | 192.02 | 196.97 | 40552 | 78680.61 | 0.33% |
| 2025-12-01 | 193.52 | 193.78 | -0.52 | -0.27% | 192.37 | 195.30 | 33619 | 65167.97 | 0.28% |
| 2025-11-28 | 194.53 | 194.30 | -1.20 | -0.61% | 193.39 | 195.50 | 27369 | 53237.71 | 0.22% |
| 2025-11-27 | 193.33 | 195.50 | 2.20 | 1.14% | 191.70 | 197.00 | 45913 | 89368.62 | 0.38% |
| 2025-11-26 | 193.00 | 193.30 | 0.31 | 0.16% | 191.60 | 193.99 | 25365 | 48877.93 | 0.21% |
| 2025-11-25 | 193.50 | 192.99 | 0.59 | 0.31% | 189.42 | 193.51 | 36452 | 69813.05 | 0.30% |
| 2025-11-24 | 191.06 | 192.40 | -0.60 | -0.31% | 191.06 | 195.00 | 38893 | 75020.41 | 0.32% |
| 2025-11-21 | 194.00 | 193.00 | -0.40 | -0.21% | 189.31 | 196.49 | 60371 | 116366.45 | 0.49% |
| 2025-11-20 | 195.20 | 193.40 | -1.89 | -0.97% | 193.00 | 196.57 | 34856 | 67850.97 | 0.29% |
| 2025-11-19 | 196.49 | 195.29 | -1.62 | -0.82% | 194.20 | 197.46 | 29270 | 57174.95 | 0.24% |
| 2025-11-18 | 199.00 | 196.91 | -2.08 | -1.05% | 196.06 | 202.00 | 54376 | 108040.78 | 0.45% |
| 2025-11-17 | 196.60 | 198.99 | 2.41 | 1.23% | 194.39 | 203.58 | 70493 | 140290.69 | 0.58% |
| 2025-11-14 | 201.00 | 196.58 | -4.42 | -2.20% | 196.00 | 202.55 | 45367 | 90206.78 | 0.37% |
| 2025-11-13 | 197.88 | 201.00 | 2.48 | 1.25% | 197.00 | 202.88 | 52925 | 106198.43 | 0.43% |
| 2025-11-12 | 200.03 | 198.52 | -1.04 | -0.52% | 197.93 | 202.26 | 48342 | 96647.70 | 0.40% |
| 2025-11-11 | 197.50 | 199.56 | 0.57 | 0.29% | 195.57 | 200.99 | 68165 | 135417.52 | 0.56% |
| 2025-11-10 | 187.10 | 198.99 | 11.89 | 6.35% | 186.30 | 201.30 | 129294 | 253039.84 | 1.06% |
| 2025-11-07 | 187.98 | 187.10 | -0.89 | -0.47% | 186.80 | 189.46 | 30706 | 57609.28 | 0.25% |
| 2025-11-06 | 188.39 | 187.99 | -0.39 | -0.21% | 187.50 | 191.44 | 31780 | 60085.93 | 0.26% |
| 2025-11-05 | 187.58 | 188.38 | -0.52 | -0.28% | 186.02 | 191.16 | 38908 | 73605.22 | 0.32% |
| 2025-11-04 | 192.69 | 188.90 | -4.20 | -2.18% | 187.50 | 192.69 | 43325 | 82131.95 | 0.36% |
| 2025-11-03 | 189.88 | 193.10 | 2.60 | 1.36% | 189.30 | 193.88 | 61148 | 117362.47 | 0.50% |
| 2025-10-31 | 188.90 | 190.50 | 2.49 | 1.32% | 188.50 | 195.80 | 93721 | 180932.67 | 0.77% |
| 2025-10-30 | 185.00 | 188.01 | 1.44 | 0.77% | 185.00 | 191.57 | 68222 | 129076.99 | 0.56% |
| 2025-10-29 | 187.29 | 186.57 | -0.72 | -0.38% | 184.62 | 187.91 | 36145 | 67128.80 | 0.30% |
| 2025-10-28 | 184.86 | 187.29 | 2.44 | 1.32% | 184.80 | 190.99 | 72026 | 135634.36 | 0.59% |
| 2025-10-27 | 184.00 | 184.85 | 0.47 | 0.25% | 181.89 | 185.66 | 49249 | 90717.67 | 0.40% |
| 2025-10-24 | 189.42 | 184.38 | -5.12 | -2.70% | 184.00 | 190.58 | 68155 | 126769.82 | 0.56% |
| 2025-10-23 | 187.80 | 189.50 | 1.19 | 0.63% | 186.00 | 189.62 | 39072 | 73402.25 | 0.32% |
| 2025-10-22 | 189.88 | 188.31 | -1.41 | -0.74% | 188.05 | 192.76 | 36694 | 69590.62 | 0.30% |
| 2025-10-21 | 190.81 | 189.72 | -1.85 | -0.97% | 189.50 | 192.55 | 46944 | 89515.85 | 0.38% |
| 2025-10-20 | 195.91 | 191.57 | -4.33 | -2.21% | 190.80 | 197.20 | 51403 | 99359.09 | 0.42% |
| 2025-10-17 | 198.00 | 195.90 | -2.90 | -1.46% | 195.52 | 199.98 | 46559 | 91858.70 | 0.38% |
| 2025-10-16 | 192.05 | 198.80 | 5.55 | 2.87% | 192.05 | 199.83 | 62407 | 122648.52 | 0.51% |
| 2025-10-15 | 191.51 | 193.25 | 1.42 | 0.74% | 189.95 | 193.93 | 47234 | 90879.05 | 0.39% |
| 2025-10-14 | 187.50 | 191.83 | 4.84 | 2.59% | 186.69 | 192.93 | 69186 | 131693.53 | 0.57% |
| 2025-10-13 | 186.60 | 186.99 | -1.71 | -0.91% | 186.03 | 188.70 | 43880 | 82216.30 | 0.36% |
| 2025-10-10 | 189.67 | 188.70 | -1.69 | -0.89% | 187.53 | 191.00 | 51906 | 98059.06 | 0.43% |
| 2025-10-09 | 193.98 | 190.39 | -3.62 | -1.87% | 186.03 | 193.98 | 74190 | 139730.16 | 0.61% |
| 2025-09-30 | 194.01 | 194.01 | -0.54 | -0.28% | 192.33 | 195.50 | 53203 | 103422.81 | 0.44% |
| 2025-09-29 | 190.83 | 194.55 | 3.39 | 1.77% | 189.37 | 196.40 | 66338 | 128204.80 | 0.54% |
| 2025-09-26 | 192.20 | 191.16 | -1.24 | -0.64% | 189.10 | 194.00 | 60379 | 115515.30 | 0.49% |
| 2025-09-25 | 194.61 | 192.40 | -2.21 | -1.14% | 192.00 | 195.50 | 42582 | 82399.00 | 0.35% |
| 2025-09-24 | 193.30 | 194.61 | 0.80 | 0.41% | 193.30 | 196.75 | 41927 | 81802.55 | 0.34% |
| 2025-09-23 | 195.00 | 193.81 | -2.19 | -1.12% | 191.00 | 196.00 | 63464 | 122669.90 | 0.52% |
| 2025-09-22 | 196.95 | 196.00 | -4.00 | -2.00% | 193.60 | 198.98 | 62707 | 122744.42 | 0.51% |
| 2025-09-19 | 199.80 | 200.00 | -1.00 | -0.50% | 196.63 | 200.89 | 59612 | 118373.03 | 0.49% |
| 2025-09-18 | 204.20 | 201.00 | -3.45 | -1.69% | 199.68 | 204.20 | 61887 | 124774.05 | 0.51% |
| 2025-09-17 | 207.20 | 204.45 | -3.94 | -1.89% | 203.00 | 208.28 | 56205 | 114924.95 | 0.46% |
| 2025-09-16 | 208.04 | 208.39 | 0.54 | 0.26% | 205.80 | 208.88 | 48058 | 99640.55 | 0.39% |
| 2025-09-15 | 206.50 | 207.85 | 1.59 | 0.77% | 204.26 | 210.29 | 42301 | 87996.05 | 0.35% |
| 2025-09-12 | 208.17 | 206.26 | -1.64 | -0.79% | 205.65 | 212.50 | 51175 | 106513.15 | 0.42% |
| 2025-09-11 | 205.06 | 207.90 | 1.98 | 0.96% | 204.00 | 208.69 | 51960 | 106993.91 | 0.43% |
| 2025-09-10 | 205.79 | 205.92 | 0.13 | 0.06% | 203.50 | 210.84 | 80368 | 167117.66 | 0.66% |
| 2025-09-09 | 203.98 | 205.79 | 1.82 | 0.89% | 201.91 | 205.90 | 50082 | 102040.95 | 0.41% |
| 2025-09-08 | 199.85 | 203.97 | 3.94 | 1.97% | 198.88 | 204.85 | 73188 | 148664.61 | 0.60% |
| 2025-09-05 | 197.26 | 200.03 | 2.77 | 1.40% | 195.80 | 200.60 | 46926 | 93148.48 | 0.38% |
| 2025-09-04 | 197.45 | 197.26 | -1.35 | -0.68% | 194.92 | 198.37 | 58274 | 114621.34 | 0.48% |
| 2025-09-03 | 201.00 | 198.61 | -1.53 | -0.76% | 197.50 | 204.26 | 58684 | 117006.17 | 0.48% |
| 2025-09-02 | 200.68 | 200.14 | -0.46 | -0.23% | 199.30 | 204.00 | 68968 | 138803.25 | 0.57% |
| 2025-09-01 | 200.57 | 200.60 | -1.42 | -0.70% | 198.10 | 201.07 | 89222 | 178169.66 | 0.73% |
| 2025-08-29 | 197.61 | 202.02 | 4.41 | 2.23% | 197.61 | 203.91 | 86420 | 174164.25 | 0.71% |
| 2025-08-28 | 197.96 | 197.61 | -1.33 | -0.67% | 194.95 | 200.50 | 77705 | 153385.16 | 0.64% |
| 2025-08-27 | 205.83 | 198.94 | -8.96 | -4.31% | 198.88 | 205.83 | 114071 | 228899.45 | 0.94% |
| 2025-08-26 | 203.63 | 207.90 | 2.22 | 1.08% | 202.96 | 208.00 | 79144 | 162937.98 | 0.65% |
| 2025-08-25 | 196.54 | 205.68 | 9.14 | 4.65% | 196.54 | 207.00 | 114451 | 232500.98 | 0.94% |
| 2025-08-22 | 194.39 | 196.54 | 2.13 | 1.10% | 193.39 | 196.89 | 62981 | 123091.30 | 0.52% |
| 2025-08-21 | 197.29 | 194.41 | -2.58 | -1.31% | 194.00 | 197.59 | 65155 | 127142.64 | 0.53% |
| 2025-08-20 | 192.00 | 196.99 | 3.26 | 1.68% | 191.90 | 198.98 | 121337 | 238926.19 | 0.99% |
上证大盘股票行情在线 K线走势图
山西汾酒(600809)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
