山西汾酒(600809)股票行情 山西汾酒股票行情 600809股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-19 | 190.09 | 193.73 | 3.94 | 2.08% | 190.09 | 195.85 | 130015 | 252498.53 | 1.07% |
| 2025-08-18 | 188.58 | 189.79 | 1.21 | 0.64% | 188.58 | 192.00 | 90481 | 172142.62 | 0.74% |
| 2025-08-15 | 187.00 | 188.58 | 1.24 | 0.66% | 184.60 | 190.00 | 63980 | 120126.45 | 0.52% |
| 2025-08-14 | 186.90 | 187.34 | -0.74 | -0.39% | 186.78 | 190.88 | 65014 | 122738.14 | 0.53% |
| 2025-08-13 | 186.00 | 188.08 | 1.28 | 0.69% | 185.50 | 189.42 | 67653 | 126827.95 | 0.55% |
| 2025-08-12 | 186.23 | 186.80 | 0.18 | 0.10% | 185.73 | 192.00 | 113931 | 215056.67 | 0.93% |
| 2025-08-11 | 179.13 | 186.62 | 7.49 | 4.18% | 179.13 | 187.58 | 126322 | 233312.16 | 1.04% |
| 2025-08-08 | 181.19 | 179.13 | -2.28 | -1.26% | 179.01 | 181.88 | 44956 | 80923.59 | 0.37% |
| 2025-08-07 | 181.11 | 181.41 | -0.69 | -0.38% | 181.05 | 183.19 | 41315 | 75126.99 | 0.34% |
| 2025-08-06 | 182.00 | 182.10 | 0.81 | 0.45% | 180.14 | 182.89 | 47592 | 86470.62 | 0.39% |
| 2025-08-05 | 178.22 | 181.29 | 3.09 | 1.73% | 178.22 | 181.51 | 66002 | 119102.77 | 0.54% |
| 2025-08-04 | 178.51 | 178.20 | -0.71 | -0.40% | 176.66 | 178.79 | 49865 | 88399.51 | 0.41% |
| 2025-08-01 | 178.80 | 178.91 | -0.09 | -0.05% | 178.02 | 179.80 | 52549 | 93889.86 | 0.43% |
| 2025-07-31 | 183.51 | 179.00 | -6.10 | -3.30% | 178.40 | 184.18 | 115588 | 208140.44 | 0.95% |
| 2025-07-30 | 183.91 | 185.10 | 2.07 | 1.13% | 182.82 | 186.76 | 86434 | 159675.06 | 0.71% |
| 2025-07-29 | 182.76 | 183.03 | -0.33 | -0.18% | 181.80 | 183.80 | 62949 | 115043.84 | 0.52% |
| 2025-07-28 | 184.98 | 183.36 | -2.22 | -1.20% | 181.69 | 184.98 | 92476 | 168956.89 | 0.76% |
| 2025-07-25 | 190.44 | 185.58 | -4.88 | -2.56% | 184.84 | 190.50 | 86071 | 160938.00 | 0.71% |
| 2025-07-24 | 188.35 | 190.46 | 0.75 | 0.40% | 188.35 | 191.48 | 64233 | 122209.09 | 0.53% |
| 2025-07-23 | 189.75 | 189.71 | -1.07 | -0.56% | 188.80 | 193.00 | 116420 | 222253.88 | 0.95% |
| 2025-07-22 | 180.00 | 190.78 | 10.49 | 5.82% | 180.00 | 192.26 | 182833 | 341692.56 | 1.50% |
| 2025-07-21 | 180.00 | 180.29 | -0.81 | -0.45% | 178.22 | 180.80 | 92772 | 166354.16 | 0.76% |
| 2025-07-18 | 175.85 | 181.10 | 5.03 | 2.86% | 175.85 | 181.88 | 170146 | 306157.97 | 1.39% |
| 2025-07-17 | 175.00 | 176.07 | 0.46 | 0.26% | 174.40 | 176.50 | 49656 | 87043.90 | 0.41% |
| 2025-07-16 | 174.40 | 175.61 | 1.20 | 0.69% | 174.03 | 177.75 | 66154 | 116101.45 | 0.54% |
| 2025-07-15 | 177.00 | 174.41 | -3.56 | -2.00% | 173.50 | 177.86 | 78553 | 137564.56 | 0.64% |
| 2025-07-14 | 177.49 | 177.97 | 0.48 | 0.27% | 175.50 | 179.34 | 53349 | 94547.09 | 0.44% |
| 2025-07-11 | 178.55 | 177.49 | -1.05 | -0.59% | 177.21 | 180.88 | 88218 | 157928.20 | 0.72% |
| 2025-07-10 | 177.35 | 178.54 | 0.26 | 0.15% | 176.49 | 179.71 | 71530 | 127305.33 | 0.59% |
| 2025-07-09 | 175.99 | 178.28 | 2.38 | 1.35% | 175.40 | 183.20 | 111047 | 200372.11 | 0.91% |
| 2025-07-08 | 172.49 | 175.90 | 3.41 | 1.98% | 172.21 | 176.36 | 63317 | 110660.27 | 0.52% |
| 2025-07-07 | 173.10 | 172.49 | 0.39 | 0.23% | 171.84 | 173.49 | 44316 | 76569.01 | 0.36% |
| 2025-07-04 | 175.00 | 175.70 | 0.08 | 0.05% | 174.50 | 177.16 | 59832 | 105102.12 | 0.49% |
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
