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
2026-05-15	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%
2026-03-23	14.00	13.45	-0.73	-5.15%	13.28	14.01	145752	19849	1.60%
2026-03-20	14.52	14.18	-0.32	-2.21%	14.18	14.60	81066	11641	0.89%
2026-03-19	14.71	14.50	-0.28	-1.89%	14.50	14.80	73532	10745	0.81%
2026-03-18	14.92	14.78	-0.17	-1.14%	14.74	14.98	63696	9429	0.70%
2026-03-17	15.16	14.95	-0.22	-1.45%	14.93	15.16	91435	13755	1.01%
2026-03-16	14.91	15.17	0.22	1.47%	14.89	15.20	129794	19622	1.43%
2026-03-13	14.85	14.95	0.07	0.47%	14.80	14.99	93931	14023	1.03%
2026-03-12	14.77	14.88	0.05	0.34%	14.72	15.04	89164	13225	0.98%
2026-03-11	14.70	14.83	0.10	0.68%	14.66	14.83	67825	10000	0.75%
2026-03-10	14.71	14.73	0.07	0.48%	14.69	14.80	57769	8510	0.64%
2026-03-09	14.74	14.66	-0.18	-1.21%	14.60	14.75	78483	11512	0.86%
2026-03-06	14.69	14.84	0.12	0.82%	14.65	14.86	71328	10543	0.78%
2026-03-05	14.83	14.72	-0.06	-0.41%	14.69	14.89	81007	11987	0.89%
2026-03-04	15.02	14.78	-0.41	-2.70%	14.78	15.05	111495	16591	1.23%
2026-03-03	15.10	15.19	0.05	0.33%	14.80	15.29	183078	27556	2.01%
2026-03-02	15.38	15.14	-0.37	-2.39%	15.10	15.45	151166	23014	1.66%
2026-02-27	15.50	15.51	0.02	0.13%	15.47	15.55	64810	10050	0.71%
2026-02-26	15.64	15.49	-0.14	-0.90%	15.41	15.66	101193	15682	1.11%
2026-02-25	15.59	15.63	0.06	0.39%	15.54	15.70	94792	14820	1.04%
2026-02-24	15.66	15.57	0.01	0.06%	15.47	15.68	79342	12329	0.87%
2026-02-13	15.70	15.56	-0.09	-0.58%	15.56	15.78	84444	13237	0.93%
2026-02-12	15.83	15.65	-0.19	-1.20%	15.64	15.84	106838	16770	1.17%
2026-02-11	15.84	15.84	-0.01	-0.06%	15.77	15.92	91306	14454	1.00%
2026-02-10	15.96	15.85	-0.17	-1.06%	15.80	16.00	135166	21426	1.49%
2026-02-09	16.05	16.02	0.02	0.13%	15.89	16.09	139107	22239	1.53%
2026-02-06	16.32	16.00	-0.34	-2.08%	15.92	16.32	209265	33620	2.30%