老白干酒 (600559) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	18.39	18.60	0.13	0.70%	18.39	18.76	131903	24551	1.46%
2025-04-02	18.53	18.47	-0.07	-0.38%	18.44	18.62	87404	16168	0.97%
2025-04-01	18.38	18.54	0.17	0.93%	18.38	18.60	97831	18119	1.08%
2025-03-31	18.42	18.37	-0.18	-0.97%	18.29	18.66	126872	23349	1.40%
2025-03-28	19.02	18.55	-0.39	-2.06%	18.50	19.10	191401	35826	2.12%
2025-03-27	18.93	18.94	0.01	0.05%	18.75	19.01	121218	22914	1.34%
2025-03-26	18.86	18.93	0.00	0.00%	18.81	19.06	145730	27599	1.61%
2025-03-25	18.90	18.93	-0.06	-0.32%	18.69	18.97	145317	27338	1.61%
2025-03-24	18.84	18.99	0.16	0.85%	18.67	19.00	186253	35072	2.06%
2025-03-21	19.00	18.83	-0.17	-0.89%	18.75	19.24	191122	36220	2.11%
2025-03-20	19.16	19.00	-0.25	-1.30%	18.96	19.24	186583	35562	2.06%
2025-03-19	19.27	19.25	-0.03	-0.16%	19.16	19.40	181846	35047	2.01%
2025-03-18	19.50	19.28	-0.16	-0.82%	19.20	19.57	213501	41196	2.36%
2025-03-17	19.60	19.44	-0.36	-1.82%	19.37	19.88	385257	75348	4.26%
2025-03-14	18.55	19.80	1.25	6.74%	18.55	20.06	814708	158670	9.01%
2025-03-13	18.55	18.55	-0.09	-0.48%	18.47	18.78	145459	27061	1.61%
2025-03-12	18.80	18.64	-0.06	-0.32%	18.61	18.97	180261	33734	1.99%
2025-03-11	18.30	18.70	0.24	1.30%	18.28	18.70	230949	42903	2.55%
2025-03-10	18.44	18.46	0.02	0.11%	18.28	18.48	123759	22718	1.37%
2025-03-07	18.34	18.44	0.03	0.16%	18.26	18.58	184858	33986	2.04%
2025-03-06	18.42	18.41	0.06	0.33%	18.25	18.46	160247	29452	1.77%
2025-03-05	18.30	18.35	0.03	0.16%	18.15	18.35	118351	21587	1.31%
2025-03-04	18.54	18.32	-0.30	-1.61%	18.14	18.55	225524	41274	2.49%
2025-03-03	18.67	18.62	-0.06	-0.32%	18.50	19.05	233341	43737	2.58%
2025-02-28	18.76	18.68	-0.21	-1.11%	18.64	19.30	343088	65293	3.79%
2025-02-27	18.73	18.89	0.17	0.91%	18.60	18.99	261688	49408	2.89%
2025-02-26	18.51	18.72	0.20	1.08%	18.45	18.72	158313	29383	1.75%
2025-02-25	18.75	18.52	-0.33	-1.75%	18.50	18.75	165391	30764	1.83%
2025-02-24	18.61	18.85	0.18	0.96%	18.54	19.19	258192	48812	2.86%
2025-02-21	18.58	18.67	0.13	0.70%	18.47	18.84	198876	37099	2.20%
2025-02-20	18.58	18.54	-0.14	-0.75%	18.53	18.80	142960	26610	1.58%
2025-02-19	18.60	18.68	-0.10	-0.53%	18.40	18.69	186609	34663	2.06%
2025-02-18	18.67	18.78	0.12	0.64%	18.41	19.19	288008	53977	3.18%
2025-02-17	18.90	18.66	-0.28	-1.48%	18.56	19.03	229920	43158	2.54%
2025-02-14	18.89	18.94	-0.13	-0.68%	18.73	19.02	217157	40996	2.40%
2025-02-13	18.63	19.07	0.38	2.03%	18.63	19.20	426807	81339	4.72%
2025-02-12	18.41	18.69	0.31	1.69%	18.25	18.69	184661	34106	2.04%
2025-02-11	18.72	18.38	-0.33	-1.76%	18.34	18.84	185775	34292	2.05%
2025-02-10	18.56	18.71	-0.01	-0.05%	18.43	18.72	216168	40182	2.39%
2025-02-07	18.47	18.72	0.29	1.57%	18.37	18.82	229670	42739	2.54%
2025-02-06	18.24	18.43	0.18	0.99%	18.15	18.46	158715	29098	1.76%
2025-02-05	18.80	18.25	-0.53	-2.82%	18.19	18.90	215589	39638	2.38%
2025-01-27	19.00	18.78	-0.19	-1.00%	18.78	19.15	93241	17631	1.03%
2025-01-24	18.80	18.97	0.00	0.00%	18.78	19.02	127644	24141	1.41%
2025-01-23	19.20	18.97	-0.05	-0.26%	18.97	19.45	123762	23737	1.37%
2025-01-22	19.30	19.02	-0.28	-1.45%	18.95	19.30	93132	17747	1.03%
2025-01-21	19.60	19.30	-0.14	-0.72%	19.21	19.60	96494	18641	1.07%
2025-01-20	19.47	19.44	0.14	0.73%	19.35	19.63	135583	26440	1.50%
2025-01-17	19.09	19.30	0.14	0.73%	19.05	19.40	128820	24821	1.42%
2025-01-16	19.21	19.16	0.01	0.05%	18.96	19.47	129610	24885	1.43%
2025-01-15	19.20	19.15	-0.10	-0.52%	19.09	19.32	116196	22286	1.28%
2025-01-14	18.64	19.25	0.57	3.05%	18.64	19.26	178899	34103	1.98%
2025-01-13	18.35	18.68	0.17	0.92%	18.25	18.68	120965	22433	1.34%
2025-01-10	18.80	18.51	-0.38	-2.01%	18.50	18.97	105391	19727	1.17%
2025-01-09	18.74	18.89	-0.01	-0.05%	18.65	19.13	123717	23419	1.37%
2025-01-08	19.00	18.90	-0.18	-0.94%	18.40	19.08	179601	33757	1.99%
2025-01-07	18.94	19.08	0.19	1.01%	18.85	19.10	116560	22122	1.29%
2025-01-06	18.60	18.89	-0.41	-2.12%	18.18	19.11	193454	36407	2.14%
2025-01-03	20.18	19.30	-0.88	-4.36%	19.23	20.26	238558	46993	2.64%
2025-01-02	20.80	20.18	-0.81	-3.86%	20.00	20.81	263005	53452	2.91%
2024-12-31	21.22	20.99	-0.18	-0.85%	20.89	21.54	196362	41710	2.17%
2024-12-30	21.28	21.17	-0.23	-1.07%	21.07	21.42	136692	28976	1.51%
2024-12-27	21.28	21.40	0.12	0.56%	21.04	21.53	156928	33483	1.74%
2024-12-26	21.15	21.28	0.13	0.61%	21.13	21.42	127062	27009	1.41%