山西汾酒 (600809) - 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
2026-06-17	117.41	117.70	0.35	0.30%	115.54	119.96	89677	105050	0.74%
2026-06-16	118.72	117.35	-1.93	-1.62%	117.20	119.69	76039	89753	0.62%
2026-06-15	119.00	119.28	0.74	0.62%	117.41	120.58	91678	108910	0.75%
2026-06-12	119.40	118.54	-1.06	-0.89%	118.54	122.35	104199	125250	0.85%
2026-06-11	118.19	119.60	0.81	0.68%	117.82	120.66	70906	84614	0.58%
2026-06-10	116.00	118.79	1.94	1.66%	115.82	119.93	118644	141029	0.97%
2026-06-09	117.98	116.85	-1.12	-0.95%	115.85	118.50	74742	87404	0.61%
2026-06-08	121.01	117.97	-4.06	-3.33%	117.18	122.09	89754	106643	0.74%
2026-06-05	123.22	122.03	-0.07	-0.06%	121.01	124.40	81294	99367	0.67%
2026-06-04	123.50	122.10	-1.40	-1.13%	122.03	125.49	68356	84362	0.56%
2026-06-03	125.30	123.50	-2.20	-1.75%	122.00	125.40	89393	110218	0.73%
2026-06-02	127.50	125.70	-2.43	-1.90%	125.60	128.88	91286	115393	0.75%
2026-06-01	127.00	128.13	-0.17	-0.13%	125.91	128.97	92710	118060	0.76%
2026-05-29	125.78	128.30	2.13	1.69%	125.08	131.88	172656	222478	1.42%
2026-05-28	127.28	126.17	-2.43	-1.89%	125.13	127.58	83916	105914	0.69%
2026-05-27	126.75	128.60	1.92	1.52%	124.49	131.50	176451	225775	1.45%
2026-05-26	128.40	126.68	-1.95	-1.52%	126.01	130.89	96043	123029	0.79%
2026-05-25	127.49	128.63	0.38	0.30%	125.36	130.80	83273	107066	0.68%
2026-05-22	131.10	128.25	-3.12	-2.37%	128.20	131.37	72999	94232	0.60%
2026-05-21	131.08	131.37	-0.09	-0.07%	130.71	134.88	85811	114191	0.70%
2026-05-20	129.13	131.46	1.68	1.29%	129.01	132.98	73081	95870	0.60%
2026-05-19	129.88	129.78	-0.06	-0.05%	129.38	133.28	70445	92337	0.58%
2026-05-18	131.05	129.84	-1.57	-1.19%	128.66	131.66	60794	78943	0.50%
2026-05-15	132.93	131.41	-2.64	-1.97%	130.33	133.58	75245	98843	0.62%
2026-05-14	133.53	134.05	0.25	0.19%	131.70	138.30	120234	161618	0.99%
2026-05-13	136.70	133.80	-3.21	-2.34%	133.00	137.58	97163	130474	0.80%
2026-05-12	140.51	137.01	-3.36	-2.39%	136.60	140.58	90586	124678	0.74%
2026-05-11	140.90	140.37	-1.23	-0.87%	139.36	142.80	85758	120465	0.70%
2026-05-08	144.10	141.60	-2.15	-1.50%	141.01	144.60	61668	87692	0.51%
2026-05-07	140.68	143.75	2.83	2.01%	140.68	146.40	97213	139996	0.80%
2026-05-06	140.82	140.92	-2.43	-1.70%	139.72	142.45	87620	123518	0.72%
2026-04-30	142.30	143.35	0.21	0.15%	141.50	146.95	97552	141021	0.80%
2026-04-29	138.02	143.14	4.42	3.19%	138.00	144.00	99850	142318	0.82%
2026-04-28	138.31	138.72	0.41	0.30%	137.30	139.31	48008	66381	0.39%
2026-04-27	140.08	138.31	-3.64	-2.56%	138.08	140.68	64641	89783	0.53%
2026-04-24	141.06	141.95	-0.43	-0.30%	139.80	143.77	78449	111357	0.64%
2026-04-23	140.50	142.38	5.47	4.00%	140.50	145.52	148733	212527	1.22%
2026-04-22	136.00	136.91	0.05	0.04%	135.02	137.20	69123	93723	0.57%
2026-04-21	138.79	136.86	-2.01	-1.45%	136.50	140.30	53217	73458	0.44%
2026-04-20	139.00	138.87	-0.63	-0.45%	137.81	140.51	51323	71284	0.42%
2026-04-17	139.20	139.50	-1.66	-1.18%	138.60	139.88	41139	57280	0.34%
2026-04-16	138.60	141.16	2.11	1.52%	138.21	142.26	62061	87306	0.51%
2026-04-15	138.28	139.05	-0.01	-0.01%	137.70	140.20	51865	72068	0.43%
2026-04-14	135.80	139.06	3.31	2.44%	135.26	139.38	86578	119037	0.71%
2026-04-13	138.01	135.75	-3.13	-2.25%	135.00	138.20	77387	105030	0.63%
2026-04-10	139.37	138.88	-0.43	-0.31%	138.17	140.11	73416	102073	0.60%
2026-04-09	143.10	139.31	-4.63	-3.22%	138.48	143.10	77776	108914	0.64%
2026-04-08	142.39	143.94	2.63	1.86%	142.00	144.13	43919	62933	0.36%
2026-04-07	141.20	141.31	-0.39	-0.28%	140.19	142.86	27217	38489	0.22%
2026-04-03	144.00	141.70	-2.36	-1.64%	140.67	144.48	41550	58969	0.34%
2026-04-02	143.60	144.06	-0.32	-0.22%	142.88	145.36	41092	59251	0.34%
2026-04-01	143.60	144.38	1.32	0.92%	142.06	145.89	69726	100441	0.57%
2026-03-31	149.64	143.06	-3.62	-2.47%	142.88	150.00	67979	99402	0.56%
2026-03-30	146.97	146.68	-1.78	-1.20%	145.12	148.35	47103	68952	0.39%
2026-03-27	146.90	148.46	0.66	0.45%	146.55	148.99	37054	54765	0.30%
2026-03-26	149.00	147.80	-1.41	-0.94%	147.06	149.47	57300	84617	0.47%
2026-03-25	148.80	149.21	0.76	0.51%	147.90	149.21	36907	54853	0.30%
2026-03-24	149.85	148.45	-0.47	-0.32%	147.23	150.37	40750	60460	0.33%
2026-03-23	151.84	148.92	-4.94	-3.21%	148.39	151.84	57849	86609	0.47%
2026-03-20	156.00	153.86	-2.28	-1.46%	153.86	156.70	52783	81648	0.43%
2026-03-19	156.12	156.14	-2.05	-1.30%	155.90	157.60	41871	65445	0.34%
2026-03-18	160.80	158.19	-2.58	-1.60%	157.63	161.80	34680	55016	0.28%
2026-03-17	160.01	160.77	0.00	0.00%	159.00	162.73	50336	81184	0.41%
2026-03-16	158.86	160.77	1.50	0.94%	158.76	162.00	55061	88515	0.45%
2026-03-13	157.30	159.27	1.52	0.96%	156.88	160.80	47221	75287	0.39%
2026-03-12	156.56	157.75	0.85	0.54%	156.12	158.50	42650	66910	0.35%
2026-03-11	157.70	156.90	-0.79	-0.50%	156.12	157.90	42194	66129	0.35%
2026-03-10	158.92	157.69	-1.47	-0.92%	157.40	160.00	41896	66239	0.34%