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
2026-07-01	11.14	11.47	0.27	2.41%	11.07	11.61	148946	16943	1.63%
2026-06-30	11.42	11.20	-0.26	-2.27%	11.05	11.45	121675	13617	1.33%
2026-06-29	11.37	11.46	0.04	0.35%	11.04	11.73	138718	15847	1.52%
2026-06-26	11.73	11.42	-0.24	-2.06%	11.37	11.96	113925	13256	1.25%
2026-06-25	11.66	11.86	0.19	1.63%	11.50	12.10	135749	16052	1.48%
2026-06-24	12.11	11.67	-0.38	-3.15%	11.66	12.15	111829	13214	1.22%
2026-06-23	11.94	12.05	0.03	0.25%	11.92	12.27	105830	12786	1.16%
2026-06-22	11.84	12.02	0.18	1.52%	11.61	12.15	124346	14813	1.36%
2026-06-18	12.05	11.84	-0.26	-2.15%	11.72	12.08	92469	10950	1.01%
2026-06-17	12.30	12.10	-0.15	-1.22%	11.97	12.35	77620	9376	0.85%
2026-06-16	12.51	12.25	-0.31	-2.47%	12.25	12.56	98674	12220	1.08%
2026-06-15	12.35	12.56	0.21	1.70%	12.21	12.58	153341	19108	1.68%
2026-06-12	12.10	12.35	0.21	1.73%	12.04	12.58	192877	23943	2.11%
2026-06-11	11.87	12.14	0.24	2.02%	11.75	12.32	167810	20267	1.83%
2026-06-10	11.71	11.90	0.20	1.71%	11.66	11.96	117422	13884	1.28%
2026-06-09	12.04	11.70	-0.33	-2.74%	11.64	12.04	107692	12648	1.18%
2026-06-08	12.20	12.03	-0.21	-1.72%	11.98	12.42	118284	14355	1.30%
2026-06-05	12.33	12.24	-0.04	-0.33%	12.21	12.55	105533	13013	1.16%
2026-06-04	12.65	12.28	-0.39	-3.08%	12.28	12.79	108394	13526	1.19%
2026-06-03	12.90	12.67	-0.24	-1.86%	12.52	12.90	132048	16712	1.45%
2026-06-02	13.14	12.91	-0.23	-1.75%	12.90	13.32	141827	18547	1.56%
2026-06-01	12.86	13.14	0.12	0.92%	12.72	13.19	164058	21365	1.80%
2026-05-29	12.40	13.02	0.51	4.08%	12.38	13.15	264775	34110	2.91%
2026-05-28	12.80	12.51	-0.55	-4.21%	12.50	12.89	159486	20189	1.75%
2026-05-27	12.70	13.06	0.31	2.43%	12.27	13.51	294979	37930	3.24%
2026-05-26	12.80	12.75	-0.16	-1.24%	12.71	13.00	96189	12356	1.06%
2026-05-25	12.89	12.91	0.01	0.08%	12.56	13.10	132927	17107	1.46%
2026-05-22	13.33	12.90	-0.50	-3.73%	12.90	13.37	154908	20197	1.70%
2026-05-21	13.22	13.40	0.10	0.75%	13.20	13.43	111813	14910	1.23%
2026-05-20	13.25	13.30	0.00	0.00%	13.17	13.39	91876	12225	1.01%
2026-05-19	13.28	13.30	0.02	0.15%	13.26	13.41	64754	8628	0.71%
2026-05-18	13.30	13.28	-0.08	-0.60%	13.24	13.40	83335	11072	0.92%
2026-05-15	13.51	13.36	-0.29	-2.12%	13.32	13.53	134557	17991	1.48%
2026-05-14	13.45	13.65	0.17	1.26%	13.30	14.08	232015	31585	2.55%
2026-05-13	13.55	13.48	-0.06	-0.44%	13.42	13.61	80775	10880	0.89%
2026-05-12	13.63	13.54	-0.14	-1.02%	13.51	13.67	83721	11352	0.92%
2026-05-11	13.59	13.68	0.08	0.59%	13.49	13.70	115773	15769	1.27%
2026-05-08	13.50	13.60	0.09	0.67%	13.47	13.64	91513	12411	1.01%
2026-05-07	13.56	13.51	0.01	0.07%	13.50	13.65	94797	12851	1.04%
2026-05-06	13.46	13.50	-0.07	-0.52%	13.41	13.55	108220	14601	1.19%
2026-04-30	13.70	13.57	-0.18	-1.31%	13.54	13.75	102593	13969	1.13%
2026-04-29	13.70	13.75	0.06	0.44%	13.65	13.89	117974	16256	1.30%
2026-04-28	13.62	13.69	0.06	0.44%	13.57	13.73	102789	14036	1.13%
2026-04-27	13.87	13.63	-0.41	-2.92%	13.62	13.90	152837	20929	1.68%
2026-04-24	13.96	14.04	-0.15	-1.06%	13.84	14.24	224154	31472	2.46%
2026-04-23	13.90	14.19	0.81	6.05%	13.86	14.70	368052	52330	4.05%
2026-04-22	13.46	13.38	-0.08	-0.59%	13.37	13.46	54246	7263	0.60%
2026-04-21	13.45	13.46	0.01	0.07%	13.42	13.55	50689	6826	0.56%
2026-04-20	13.46	13.45	-0.04	-0.30%	13.41	13.52	60008	8084	0.66%
2026-04-17	13.53	13.49	-0.15	-1.10%	13.38	13.57	76521	10293	0.84%
2026-04-16	13.56	13.64	0.07	0.52%	13.51	13.65	58748	7993	0.65%
2026-04-15	13.57	13.57	0.00	0.00%	13.49	13.66	58113	7885	0.64%
2026-04-14	13.49	13.57	0.08	0.59%	13.43	13.58	63032	8515	0.69%
2026-04-13	13.47	13.49	0.00	0.00%	13.39	13.51	39692	5338	0.44%
2026-04-10	13.39	13.49	0.11	0.82%	13.39	13.57	59590	8046	0.66%
2026-04-09	13.52	13.38	-0.22	-1.62%	13.36	13.57	59886	8042	0.66%
2026-04-08	13.45	13.60	0.28	2.10%	13.43	13.63	78598	10646	0.86%
2026-04-07	13.30	13.32	0.00	0.00%	13.27	13.40	40397	5384	0.44%
2026-04-03	13.63	13.32	-0.29	-2.13%	13.27	13.64	66362	8880	0.73%
2026-04-02	13.57	13.61	-0.03	-0.22%	13.57	13.72	69266	9438	0.76%
2026-04-01	13.45	13.64	0.10	0.74%	13.45	13.73	69780	9489	0.77%
2026-03-31	13.79	13.54	0.02	0.15%	13.51	13.99	103852	14290	1.14%
2026-03-30	13.41	13.52	0.02	0.15%	13.30	13.60	54461	7333	0.60%
2026-03-27	13.29	13.50	0.11	0.82%	13.25	13.58	54928	7394	0.60%
2026-03-26	13.64	13.39	-0.31	-2.26%	13.37	13.75	68900	9311	0.76%
2026-03-25	13.65	13.70	0.09	0.66%	13.61	13.72	58016	7929	0.64%
2026-03-24	13.57	13.61	0.16	1.19%	13.37	13.65	70557	9553	0.78%