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
2026-09-16	112.00	112.54	0.26	0.23%	111.02	112.77	32087	35937	0.26%
2026-09-15	113.19	112.28	-0.40	-0.35%	112.06	113.23	28683	32287	0.24%
2026-09-14	114.19	112.68	-1.50	-1.31%	112.48	114.70	49937	56572	0.41%
2026-09-11	116.06	114.18	-1.88	-1.62%	113.51	116.07	52204	59704	0.43%
2026-09-10	119.02	116.06	-2.96	-2.49%	115.80	119.99	59850	69819	0.49%
2026-09-09	121.92	119.02	-3.18	-2.60%	118.70	122.02	52810	63205	0.43%
2026-09-08	122.52	122.20	-0.85	-0.69%	121.81	123.96	47295	57925	0.39%
2026-09-07	122.00	123.05	0.49	0.40%	121.47	123.79	66516	81377	0.55%
2026-09-04	116.86	122.56	5.60	4.79%	116.86	124.98	136760	167777	1.12%
2026-09-03	118.28	116.96	-1.32	-1.12%	116.60	118.79	46678	54781	0.38%
2026-09-02	120.06	118.28	-2.39	-1.98%	118.18	121.68	53083	63343	0.44%
2026-09-01	115.96	120.67	3.91	3.35%	115.96	122.99	101173	121724	0.83%
2026-08-31	119.00	116.76	-2.27	-1.91%	116.56	120.02	73943	87293	0.61%
2026-08-28	116.39	119.03	2.64	2.27%	115.76	119.28	50794	59938	0.42%
2026-08-27	117.10	116.39	-0.70	-0.60%	115.58	117.20	32796	38072	0.27%
2026-08-26	115.31	117.09	0.43	0.37%	115.15	118.15	33801	39597	0.28%
2026-08-25	117.20	116.66	-0.44	-0.38%	116.01	117.88	38377	44718	0.31%
2026-08-24	116.56	117.10	0.55	0.47%	115.87	118.88	60747	71551	0.50%
2026-08-21	118.50	116.55	-1.95	-1.65%	116.01	118.50	45194	52745	0.37%
2026-08-20	118.66	118.50	-0.80	-0.67%	118.04	119.90	40593	48177	0.33%
2026-08-19	120.21	119.30	-1.22	-1.01%	118.22	121.82	57118	67978	0.47%
2026-08-18	118.80	120.52	1.58	1.33%	118.50	121.30	59413	71206	0.49%
2026-08-17	121.05	118.94	-4.58	-3.71%	117.70	121.05	112592	134000	0.92%
2026-08-14	126.00	123.52	-3.03	-2.39%	123.40	126.54	69067	85915	0.57%
2026-08-13	121.20	126.55	4.23	3.46%	121.01	128.63	150161	189393	1.23%
2026-08-12	120.14	122.32	1.60	1.33%	119.74	123.10	87106	106281	0.71%
2026-08-11	122.70	120.72	-2.38	-1.93%	120.65	123.80	79446	96761	0.65%
2026-08-10	120.23	123.10	2.88	2.40%	120.22	124.88	118233	145470	0.97%
2026-08-07	119.59	120.22	0.62	0.52%	118.01	120.66	82180	98025	0.67%
2026-08-06	121.01	119.60	-1.41	-1.17%	119.07	121.75	86861	104198	0.71%
2026-08-05	121.60	121.01	-0.84	-0.69%	118.50	121.95	105010	126213	0.86%
2026-08-04	123.00	121.85	-1.90	-1.54%	121.46	124.06	124873	152740	1.02%
2026-08-03	126.55	123.75	-3.49	-2.74%	123.35	126.98	105768	131912	0.87%
2026-07-31	124.00	127.24	-2.16	-1.67%	122.08	128.81	171936	216561	1.41%
2026-07-30	128.20	135.96	7.75	6.04%	127.40	136.00	190685	255397	1.56%
2026-07-29	127.00	128.21	1.96	1.55%	125.73	129.80	152828	195533	1.25%
2026-07-28	123.06	126.25	3.19	2.59%	121.70	126.61	130901	163119	1.07%
2026-07-27	122.97	123.06	2.50	2.07%	121.11	123.70	89795	110178	0.74%
2026-07-24	123.95	120.56	-2.42	-1.97%	119.89	123.95	77822	94031	0.64%
2026-07-23	124.58	122.98	-2.02	-1.62%	120.36	124.85	111547	136248	0.91%
2026-07-22	119.12	125.00	3.91	3.23%	119.02	125.00	138223	169143	1.13%
2026-07-21	122.77	121.09	-1.34	-1.09%	120.44	125.23	166390	203416	1.36%
2026-07-20	117.00	122.43	6.19	5.33%	117.00	123.17	167400	202842	1.37%
2026-07-17	119.15	116.24	-2.91	-2.44%	116.11	120.50	109432	128693	0.90%
2026-07-16	117.26	119.15	0.90	0.76%	117.07	120.75	133626	159073	1.10%
2026-07-15	108.40	118.25	7.75	7.01%	108.22	119.60	206902	239984	1.70%
2026-07-14	109.98	110.50	0.94	0.86%	108.35	110.90	77545	84816	0.64%
2026-07-13	109.50	109.56	-0.74	-0.67%	108.58	110.58	83081	90921	0.68%
2026-07-10	105.00	110.30	5.22	4.97%	103.64	111.30	184160	200313	1.51%
2026-07-09	107.24	105.08	-2.56	-2.38%	104.84	107.55	88606	93603	0.73%
2026-07-08	107.75	107.64	-0.42	-0.39%	106.59	108.68	65188	70072	0.53%
2026-07-07	111.10	108.06	-3.68	-3.29%	107.49	111.65	103866	113085	0.85%
2026-07-06	108.68	111.74	2.49	2.28%	108.02	113.09	117687	131173	0.96%
2026-07-03	109.18	109.25	0.08	0.07%	108.51	110.77	81008	88691	0.66%
2026-07-02	110.98	109.17	-1.69	-1.52%	108.45	113.10	100846	110757	0.83%
2026-07-01	110.00	110.86	1.49	1.36%	107.55	112.30	110686	122206	0.91%
2026-06-30	107.70	109.37	0.12	0.11%	106.21	111.00	114000	123409	0.93%
2026-06-29	107.00	109.25	1.15	1.06%	104.80	112.38	156867	171510	1.29%
2026-06-26	111.00	108.10	-2.02	-1.83%	107.92	113.88	139268	153920	1.14%
2026-06-25	105.71	110.12	4.41	4.17%	104.39	112.68	193240	209692	1.58%
2026-06-24	109.00	105.71	-3.47	-3.18%	105.50	110.16	128797	137616	1.06%
2026-06-23	113.60	109.18	-4.43	-3.90%	108.67	114.80	151843	168747	1.24%
2026-06-22	112.11	113.61	0.33	0.29%	110.16	115.20	139322	156426	1.14%
2026-06-18	118.23	113.28	-4.42	-3.76%	112.70	118.23	142995	163540	1.17%
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%