酒鬼酒
SZ000799 前复权 MAIN
36.67
+0.66
(+1.83%)
今开
36.02
最高
37.43
最低
35.80
昨收
36.01
振幅
4.53%
成交量
556.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
36.61
MA10
36.98
MA20
37.71
MA60
38.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.02 | 37.43 | 35.80 | 36.67 | 556万 |
| 2 | 2026-09-29 | 36.07 | 36.25 | 35.89 | 36.01 | 252万 |
| 3 | 2026-09-28 | 36.66 | 36.98 | 36.01 | 36.02 | 351万 |
| 4 | 2026-09-24 | 37.25 | 37.51 | 36.66 | 36.66 | 421万 |
| 5 | 2026-09-23 | 37.71 | 38.50 | 37.59 | 37.68 | 612万 |
| 6 | 2026-09-22 | 37.60 | 37.96 | 37.50 | 37.72 | 389万 |
| 7 | 2026-09-21 | 37.30 | 38.00 | 37.08 | 37.84 | 542万 |
| 8 | 2026-09-18 | 36.91 | 37.35 | 36.77 | 37.26 | 404万 |
| 9 | 2026-09-17 | 36.96 | 37.15 | 36.67 | 36.76 | 331万 |
| 10 | 2026-09-16 | 36.89 | 37.23 | 35.60 | 37.20 | 489万 |
| 11 | 2026-09-15 | 37.18 | 37.40 | 36.91 | 36.95 | 344万 |
| 12 | 2026-09-14 | 37.00 | 37.35 | 37.00 | 37.11 | 337万 |