酒鬼酒(000799)股票行情 酒鬼酒股票行情 000799股票行情_爱股网
酒鬼酒(000799)股票行情
酒鬼酒(000799)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 60.49 | 61.92 | 0.90 | 1.47% | 60.25 | 62.81 | 105935 | 65453.98 | 3.26% |
| 2025-10-24 | 62.61 | 61.02 | -1.62 | -2.59% | 61.00 | 62.90 | 111039 | 68479.02 | 3.42% |
| 2025-10-23 | 61.80 | 62.64 | 0.39 | 0.63% | 61.14 | 62.82 | 89039 | 55244.52 | 2.74% |
| 2025-10-22 | 62.21 | 62.25 | -0.40 | -0.64% | 61.61 | 63.77 | 87321 | 54637.98 | 2.69% |
| 2025-10-21 | 62.49 | 62.65 | -0.01 | -0.02% | 61.81 | 63.09 | 77962 | 48654.41 | 2.40% |
| 2025-10-20 | 62.22 | 62.66 | 0.44 | 0.71% | 61.84 | 63.19 | 85384 | 53358.59 | 2.63% |
| 2025-10-17 | 63.79 | 62.22 | -2.06 | -3.20% | 62.21 | 63.82 | 106567 | 67073.47 | 3.28% |
| 2025-10-16 | 63.30 | 64.28 | 0.05 | 0.08% | 62.89 | 64.74 | 158781 | 101443.53 | 4.89% |
| 2025-10-15 | 62.97 | 64.23 | 0.68 | 1.07% | 61.49 | 65.92 | 244269 | 156267.08 | 7.52% |
| 2025-10-14 | 60.15 | 63.55 | 3.98 | 6.68% | 60.09 | 64.19 | 273558 | 171485.56 | 8.42% |
| 2025-10-13 | 59.10 | 59.57 | -1.40 | -2.30% | 58.71 | 60.23 | 105216 | 62621.40 | 3.24% |
| 2025-10-10 | 61.84 | 60.97 | -0.18 | -0.29% | 60.96 | 62.84 | 121307 | 75123.41 | 3.73% |
| 2025-10-09 | 62.03 | 61.15 | -1.16 | -1.86% | 60.76 | 62.05 | 133256 | 81580.23 | 4.10% |
| 2025-09-30 | 64.47 | 62.31 | -2.45 | -3.78% | 62.18 | 64.60 | 165696 | 104482.00 | 5.10% |
| 2025-09-29 | 66.00 | 64.76 | -0.87 | -1.33% | 63.42 | 66.10 | 148600 | 95624.15 | 4.57% |
| 2025-09-26 | 66.03 | 65.63 | -0.70 | -1.06% | 64.64 | 66.96 | 117123 | 76836.66 | 3.60% |
| 2025-09-25 | 67.30 | 66.33 | -0.95 | -1.41% | 66.30 | 67.83 | 101746 | 68012.57 | 3.13% |
| 2025-09-24 | 66.00 | 67.28 | 0.51 | 0.76% | 66.00 | 67.88 | 97672 | 65435.60 | 3.01% |
| 2025-09-23 | 66.20 | 66.77 | -0.21 | -0.31% | 65.49 | 68.03 | 122408 | 81852.23 | 3.77% |
| 2025-09-22 | 68.30 | 66.98 | -2.30 | -3.32% | 66.78 | 68.32 | 121662 | 81895.01 | 3.74% |
| 2025-09-19 | 67.50 | 69.28 | 1.33 | 1.96% | 65.81 | 69.48 | 196557 | 132676.30 | 6.05% |
| 2025-09-18 | 69.40 | 67.95 | -1.85 | -2.65% | 66.50 | 69.67 | 213280 | 145554.64 | 6.56% |
| 2025-09-17 | 72.01 | 69.80 | -2.06 | -2.87% | 69.30 | 72.12 | 208436 | 145802.03 | 6.42% |
| 2025-09-16 | 70.10 | 71.86 | 2.90 | 4.21% | 69.40 | 71.98 | 255342 | 181258.52 | 7.86% |
| 2025-09-15 | 68.30 | 68.96 | -0.46 | -0.66% | 68.10 | 69.96 | 183200 | 126410.97 | 5.64% |
| 2025-09-12 | 73.07 | 69.42 | -3.87 | -5.28% | 68.99 | 76.80 | 400555 | 288274.88 | 12.33% |
| 2025-09-11 | 68.71 | 73.29 | 3.82 | 5.50% | 68.70 | 73.93 | 348200 | 253345.20 | 10.72% |
| 2025-09-10 | 68.99 | 69.47 | 0.78 | 1.14% | 67.00 | 71.21 | 251118 | 174062.48 | 7.73% |
| 2025-09-09 | 68.21 | 68.69 | -0.13 | -0.19% | 67.09 | 68.99 | 205920 | 139941.16 | 6.34% |
| 2025-09-08 | 65.77 | 68.82 | 3.06 | 4.65% | 65.77 | 70.68 | 311776 | 214819.97 | 9.60% |
| 2025-09-05 | 65.48 | 65.76 | 0.56 | 0.86% | 62.10 | 65.81 | 179589 | 115733.12 | 5.53% |
| 2025-09-04 | 64.75 | 65.20 | 0.13 | 0.20% | 63.90 | 66.50 | 211711 | 137748.30 | 6.52% |
| 2025-09-03 | 68.00 | 65.07 | -1.94 | -2.90% | 64.87 | 69.50 | 218272 | 145080.67 | 6.72% |
| 2025-09-02 | 70.01 | 67.01 | -3.89 | -5.49% | 66.70 | 71.50 | 294370 | 202472.25 | 9.06% |
| 2025-09-01 | 66.80 | 70.90 | 2.64 | 3.87% | 66.80 | 72.26 | 354783 | 249978.88 | 10.92% |
| 2025-08-29 | 65.50 | 68.26 | 3.41 | 5.26% | 65.45 | 69.00 | 387602 | 262660.38 | 11.93% |
| 2025-08-28 | 65.50 | 64.85 | -1.83 | -2.74% | 62.70 | 67.00 | 299170 | 193127.03 | 9.21% |
| 2025-08-27 | 67.50 | 66.68 | -2.72 | -3.92% | 66.66 | 69.00 | 319703 | 216595.17 | 9.84% |
| 2025-08-26 | 66.50 | 69.40 | 2.26 | 3.37% | 65.43 | 71.68 | 447909 | 306622.25 | 13.79% |
| 2025-08-25 | 64.34 | 67.14 | 3.80 | 6.00% | 63.03 | 67.80 | 481276 | 315985.47 | 14.81% |
| 2025-08-22 | 65.91 | 63.34 | -2.59 | -3.93% | 63.10 | 66.50 | 359402 | 229837.20 | 11.06% |
| 2025-08-21 | 65.00 | 65.93 | 2.46 | 3.88% | 65.00 | 69.50 | 571488 | 381513.72 | 17.59% |
| 2025-08-20 | 57.01 | 63.47 | 5.77 | 10.00% | 56.53 | 63.47 | 337994 | 208032.45 | 10.40% |
| 2025-08-19 | 52.68 | 57.70 | 5.25 | 10.01% | 52.60 | 57.70 | 317007 | 180074.00 | 9.76% |
| 2025-08-18 | 50.62 | 52.45 | 1.82 | 3.59% | 50.59 | 53.16 | 158619 | 83349.91 | 4.88% |
| 2025-08-15 | 50.10 | 50.63 | 0.23 | 0.46% | 49.67 | 51.20 | 115017 | 58193.28 | 3.54% |
| 2025-08-14 | 49.20 | 50.40 | 1.01 | 2.04% | 49.20 | 51.86 | 176680 | 89818.25 | 5.44% |
| 2025-08-13 | 49.24 | 49.39 | 0.31 | 0.63% | 48.70 | 49.79 | 76039 | 37420.13 | 2.34% |
| 2025-08-12 | 49.83 | 49.08 | -0.74 | -1.49% | 49.03 | 49.99 | 85766 | 42417.83 | 2.64% |
| 2025-08-11 | 49.00 | 49.82 | 0.83 | 1.69% | 48.91 | 50.25 | 99370 | 49470.29 | 3.06% |
| 2025-08-08 | 49.36 | 48.99 | -0.35 | -0.71% | 48.97 | 49.69 | 74022 | 36486.84 | 2.28% |
| 2025-08-07 | 48.15 | 49.34 | 1.10 | 2.28% | 48.04 | 49.98 | 152061 | 75286.72 | 4.68% |
| 2025-08-06 | 47.41 | 48.24 | 0.84 | 1.77% | 46.95 | 49.37 | 90537 | 43503.21 | 2.79% |
| 2025-08-05 | 47.23 | 47.40 | 0.17 | 0.36% | 47.06 | 47.59 | 46095 | 21840.93 | 1.42% |
| 2025-08-04 | 46.50 | 47.23 | 0.50 | 1.07% | 46.15 | 47.26 | 58198 | 27140.76 | 1.79% |
| 2025-08-01 | 47.04 | 46.73 | -0.29 | -0.62% | 46.52 | 47.25 | 50596 | 23705.73 | 1.56% |
| 2025-07-31 | 48.00 | 47.02 | -1.35 | -2.79% | 46.75 | 48.15 | 90472 | 42922.86 | 2.78% |
| 2025-07-30 | 48.70 | 48.97 | 0.28 | 0.58% | 48.55 | 50.25 | 124110 | 61400.97 | 3.82% |
| 2025-07-29 | 48.92 | 48.69 | -0.19 | -0.39% | 47.86 | 48.95 | 75614 | 36512.11 | 2.33% |
| 2025-07-28 | 48.27 | 48.88 | 0.41 | 0.85% | 48.00 | 48.88 | 71366 | 34551.50 | 2.20% |
| 2025-07-25 | 49.67 | 48.47 | -1.26 | -2.53% | 48.34 | 49.68 | 104865 | 51188.29 | 3.23% |
| 2025-07-24 | 49.35 | 49.73 | 0.39 | 0.79% | 49.12 | 50.22 | 89400 | 44433.96 | 2.75% |
| 2025-07-23 | 49.83 | 49.34 | -1.06 | -2.10% | 49.34 | 50.38 | 118738 | 59140.61 | 3.65% |
| 2025-07-22 | 48.44 | 50.40 | 1.66 | 3.41% | 48.16 | 50.88 | 201812 | 100324.48 | 6.21% |
| 2025-07-21 | 49.88 | 48.74 | -0.46 | -0.93% | 48.33 | 49.88 | 126116 | 61786.98 | 3.88% |
| 2025-07-18 | 49.49 | 49.20 | 0.42 | 0.86% | 48.82 | 49.99 | 152618 | 75363.17 | 4.70% |
| 2025-07-17 | 48.62 | 48.78 | -0.09 | -0.18% | 48.32 | 49.26 | 123337 | 60036.07 | 3.80% |
| 2025-07-16 | 45.65 | 48.87 | 3.14 | 6.87% | 45.51 | 49.50 | 224113 | 107140.30 | 6.90% |
| 2025-07-15 | 46.27 | 45.73 | -1.86 | -3.91% | 45.51 | 47.06 | 135563 | 62410.97 | 4.17% |
| 2025-07-14 | 46.91 | 47.59 | 0.12 | 0.25% | 46.82 | 47.73 | 104845 | 49470.73 | 3.23% |
| 2025-07-11 | 47.68 | 47.47 | -0.22 | -0.46% | 47.01 | 48.83 | 195044 | 93409.55 | 6.00% |
| 2025-07-10 | 45.80 | 47.69 | 1.39 | 3.00% | 45.80 | 48.00 | 161537 | 76006.93 | 4.97% |
| 2025-07-09 | 45.55 | 46.30 | 0.52 | 1.14% | 45.40 | 47.18 | 139830 | 65211.40 | 4.30% |
| 2025-07-08 | 44.25 | 45.78 | 1.54 | 3.48% | 44.01 | 46.00 | 126934 | 57250.40 | 3.91% |
| 2025-07-07 | 44.99 | 44.24 | -0.55 | -1.23% | 44.09 | 45.07 | 66599 | 29535.31 | 2.05% |
| 2025-07-04 | 45.42 | 44.79 | -0.76 | -1.67% | 44.67 | 46.42 | 115664 | 52127.23 | 3.56% |
| 2025-07-03 | 44.41 | 45.55 | 0.30 | 0.66% | 44.41 | 46.95 | 185399 | 85346.01 | 5.71% |
| 2025-07-02 | 42.75 | 45.25 | 2.52 | 5.90% | 42.75 | 46.30 | 244418 | 109468.41 | 7.52% |
| 2025-07-01 | 43.86 | 42.73 | -1.26 | -2.86% | 42.67 | 43.94 | 139562 | 60054.30 | 4.30% |
| 2025-06-30 | 41.27 | 43.99 | 2.83 | 6.88% | 41.09 | 45.28 | 218272 | 96331.60 | 6.72% |
深证大盘股票行情在线 K线走势图
酒鬼酒(000799)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
