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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 175.60 | 175.62 | 0.00 | 0.00% | 174.62 | 177.40 | 56973 | 100241.12 | 0.47% |
| 2025-07-02 | 174.40 | 175.62 | 1.20 | 0.69% | 174.01 | 177.67 | 65621 | 115541.36 | 0.54% |
| 2025-07-01 | 176.00 | 174.42 | -1.97 | -1.12% | 173.50 | 176.00 | 56321 | 98172.59 | 0.46% |
| 2025-06-30 | 176.00 | 176.39 | -0.07 | -0.04% | 175.00 | 178.03 | 64699 | 114059.24 | 0.53% |
| 2025-06-27 | 178.65 | 176.46 | -3.19 | -1.78% | 176.46 | 179.15 | 54816 | 97438.07 | 0.45% |
| 2025-06-26 | 178.29 | 179.65 | 0.85 | 0.48% | 176.78 | 180.64 | 59770 | 106934.76 | 0.49% |
| 2025-06-25 | 179.39 | 178.80 | -0.59 | -0.33% | 176.27 | 180.00 | 81079 | 143995.33 | 0.66% |
| 2025-06-24 | 177.67 | 179.39 | 1.68 | 0.95% | 177.60 | 181.37 | 65460 | 117735.66 | 0.54% |
| 2025-06-23 | 180.40 | 177.71 | -5.73 | -3.12% | 177.00 | 181.50 | 87257 | 155759.05 | 0.72% |
| 2025-06-20 | 176.60 | 183.44 | 6.84 | 3.87% | 176.60 | 185.00 | 120346 | 219529.59 | 0.99% |
| 2025-06-19 | 176.58 | 176.60 | -0.85 | -0.48% | 175.70 | 179.80 | 59436 | 105661.81 | 0.49% |
| 2025-06-18 | 178.00 | 177.45 | 2.70 | 1.55% | 176.69 | 179.32 | 108582 | 193343.02 | 0.89% |
| 2025-06-17 | 171.99 | 174.75 | 2.53 | 1.47% | 171.74 | 176.73 | 85525 | 149348.91 | 0.70% |
| 2025-06-16 | 170.00 | 172.22 | 1.12 | 0.65% | 168.30 | 173.10 | 102974 | 175994.17 | 0.84% |
| 2025-06-13 | 173.33 | 171.10 | -2.75 | -1.58% | 170.31 | 173.82 | 77007 | 132205.69 | 0.63% |
| 2025-06-12 | 176.89 | 173.85 | -3.25 | -1.84% | 173.60 | 177.00 | 83918 | 146385.64 | 0.69% |
| 2025-06-11 | 176.02 | 177.10 | 0.28 | 0.16% | 176.02 | 178.84 | 67294 | 119608.28 | 0.55% |
| 2025-06-10 | 177.86 | 176.82 | -1.04 | -0.58% | 175.00 | 177.86 | 84288 | 148819.55 | 0.69% |
| 2025-06-09 | 181.60 | 177.86 | -3.75 | -2.06% | 176.80 | 181.90 | 96068 | 171405.70 | 0.79% |
| 2025-06-06 | 182.04 | 181.61 | -1.27 | -0.69% | 181.21 | 185.50 | 53123 | 97181.47 | 0.44% |
| 2025-06-05 | 179.18 | 182.88 | 3.70 | 2.06% | 179.18 | 183.50 | 77530 | 140704.67 | 0.64% |
| 2025-06-04 | 181.00 | 179.18 | -1.92 | -1.06% | 178.50 | 182.23 | 74271 | 133684.59 | 0.61% |
| 2025-06-03 | 181.97 | 181.10 | -3.20 | -1.74% | 180.50 | 182.84 | 62542 | 113369.26 | 0.51% |
| 2025-05-30 | 187.79 | 184.30 | -3.48 | -1.85% | 184.10 | 188.10 | 53879 | 99752.60 | 0.44% |
| 2025-05-29 | 188.02 | 187.78 | -0.22 | -0.12% | 187.12 | 191.02 | 55587 | 104839.31 | 0.46% |
| 2025-05-28 | 188.41 | 188.00 | -0.40 | -0.21% | 185.90 | 189.85 | 50035 | 94108.30 | 0.41% |
| 2025-05-27 | 188.33 | 188.40 | 0.08 | 0.04% | 188.03 | 190.50 | 48079 | 90857.36 | 0.39% |
| 2025-05-26 | 191.23 | 188.32 | -3.68 | -1.92% | 187.80 | 193.15 | 48569 | 92132.55 | 0.40% |
| 2025-05-23 | 192.94 | 192.00 | -1.01 | -0.52% | 191.37 | 195.50 | 52737 | 101782.97 | 0.43% |
| 2025-05-22 | 195.84 | 193.01 | -3.55 | -1.81% | 192.95 | 196.81 | 47152 | 91841.44 | 0.39% |
| 2025-05-21 | 198.23 | 196.56 | -1.94 | -0.98% | 195.84 | 199.13 | 44089 | 86859.90 | 0.36% |
| 2025-05-20 | 199.66 | 198.50 | -1.60 | -0.80% | 198.50 | 201.40 | 47486 | 94728.01 | 0.39% |
| 2025-05-19 | 200.12 | 200.10 | -4.90 | -2.39% | 199.02 | 203.00 | 56787 | 113778.10 | 0.47% |
| 2025-05-16 | 209.00 | 205.00 | -4.50 | -2.15% | 204.69 | 209.74 | 31509 | 64859.51 | 0.26% |
| 2025-05-15 | 209.92 | 209.50 | -1.20 | -0.57% | 209.50 | 212.28 | 34014 | 71560.34 | 0.28% |
| 2025-05-14 | 205.05 | 210.70 | 5.29 | 2.58% | 203.62 | 214.29 | 67942 | 142004.97 | 0.56% |
| 2025-05-13 | 206.17 | 205.41 | -0.65 | -0.32% | 204.86 | 207.13 | 21612 | 44457.30 | 0.18% |
| 2025-05-12 | 205.23 | 206.06 | 2.74 | 1.35% | 203.09 | 207.25 | 36410 | 74889.79 | 0.30% |
| 2025-05-09 | 203.50 | 203.32 | -0.92 | -0.45% | 202.51 | 204.60 | 24325 | 49496.70 | 0.20% |
| 2025-05-08 | 203.09 | 204.24 | -0.03 | -0.01% | 201.20 | 207.27 | 33006 | 67555.17 | 0.27% |
| 2025-05-07 | 208.42 | 204.27 | -0.07 | -0.03% | 203.36 | 208.58 | 37736 | 77369.01 | 0.31% |
| 2025-05-06 | 206.60 | 204.34 | 0.24 | 0.12% | 202.60 | 206.60 | 42585 | 86983.48 | 0.35% |
| 2025-04-30 | 202.99 | 204.10 | 1.11 | 0.55% | 200.10 | 204.90 | 42922 | 87065.66 | 0.35% |
| 2025-04-29 | 209.02 | 202.99 | -6.52 | -3.11% | 202.70 | 211.00 | 71776 | 147225.59 | 0.59% |
| 2025-04-28 | 211.18 | 209.51 | -1.64 | -0.78% | 209.50 | 212.48 | 37384 | 78689.88 | 0.31% |
| 2025-04-25 | 213.90 | 211.15 | -2.55 | -1.19% | 210.70 | 215.97 | 47339 | 100627.27 | 0.39% |
| 2025-04-24 | 216.27 | 213.70 | -1.06 | -0.49% | 213.15 | 216.27 | 43027 | 92314.60 | 0.35% |
| 2025-04-23 | 220.00 | 214.76 | -3.19 | -1.46% | 214.01 | 220.00 | 45203 | 97267.73 | 0.37% |
| 2025-04-22 | 213.30 | 217.95 | 3.06 | 1.42% | 213.23 | 220.58 | 55312 | 120665.00 | 0.45% |
| 2025-04-21 | 219.19 | 214.89 | -5.20 | -2.36% | 213.51 | 220.09 | 55182 | 118505.45 | 0.45% |
| 2025-04-18 | 222.72 | 220.09 | -3.81 | -1.70% | 219.00 | 223.34 | 36384 | 80298.73 | 0.30% |
| 2025-04-17 | 216.88 | 223.90 | 5.68 | 2.60% | 215.39 | 223.90 | 61306 | 136152.91 | 0.50% |
| 2025-04-16 | 214.40 | 218.22 | 2.86 | 1.33% | 213.16 | 218.53 | 38649 | 83097.05 | 0.32% |
| 2025-04-15 | 214.02 | 215.36 | -0.34 | -0.16% | 213.20 | 215.75 | 39046 | 83752.16 | 0.32% |
| 2025-04-14 | 219.00 | 215.70 | -5.29 | -2.39% | 214.00 | 222.76 | 51424 | 111802.43 | 0.42% |
| 2025-04-11 | 222.00 | 220.99 | -1.01 | -0.45% | 216.00 | 223.93 | 51924 | 113967.28 | 0.43% |
| 2025-04-10 | 222.00 | 222.00 | -0.63 | -0.28% | 216.57 | 222.01 | 58872 | 129501.03 | 0.48% |
| 2025-04-09 | 213.00 | 222.63 | 6.13 | 2.83% | 212.30 | 222.63 | 74654 | 162132.64 | 0.61% |
| 2025-04-08 | 215.00 | 216.50 | 0.00 | 0.00% | 208.04 | 216.50 | 89428 | 189364.77 | 0.73% |
上证大盘股票行情在线 K线走势图
