老白干酒
SH600559 前复权 MAIN
10.98
+0.17
(+1.57%)
今开
10.81
最高
11.06
最低
10.75
昨收
10.81
振幅
2.87%
成交量
1,024.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.94
MA10
11.02
MA20
11.20
MA60
11.59
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.81 | 11.06 | 10.75 | 10.98 | 1,025万 |
| 2 | 2026-09-29 | 10.80 | 10.87 | 10.77 | 10.81 | 509万 |
| 3 | 2026-09-28 | 10.91 | 11.02 | 10.73 | 10.81 | 790万 |
| 4 | 2026-09-24 | 11.10 | 11.20 | 10.90 | 10.91 | 954万 |
| 5 | 2026-09-23 | 11.22 | 11.53 | 11.17 | 11.17 | 1,541万 |
| 6 | 2026-09-22 | 11.13 | 11.39 | 11.11 | 11.27 | 1,188万 |
| 7 | 2026-09-21 | 11.04 | 11.19 | 11.00 | 11.18 | 944万 |
| 8 | 2026-09-18 | 10.99 | 11.08 | 10.98 | 11.03 | 634万 |
| 9 | 2026-09-17 | 10.98 | 11.05 | 10.95 | 10.99 | 410万 |
| 10 | 2026-09-16 | 11.03 | 11.05 | 10.87 | 11.03 | 597万 |
| 11 | 2026-09-15 | 11.06 | 11.11 | 10.97 | 11.04 | 529万 |
| 12 | 2026-09-14 | 11.08 | 11.15 | 10.98 | 11.05 | 859万 |