皇台酒业(000995)股票行情
皇台酒业(000995)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 |
|---|
| 2025-03-28 | 13.08 | 12.74 | -0.22 | -1.70% | 12.74 | 13.13 | 40257 | 5199.25 | 2.27% |
| 2025-03-27 | 12.93 | 12.96 | -0.03 | -0.23% | 12.82 | 13.04 | 44336 | 5735.58 | 2.50% |
| 2025-03-26 | 12.82 | 12.99 | 0.07 | 0.54% | 12.80 | 13.07 | 43881 | 5679.51 | 2.47% |
| 2025-03-25 | 13.00 | 12.92 | -0.11 | -0.84% | 12.65 | 13.25 | 65940 | 8492.73 | 3.72% |
| 2025-03-24 | 13.31 | 13.03 | -0.33 | -2.47% | 12.67 | 13.34 | 79104 | 10271.50 | 4.46% |
| 2025-03-21 | 13.50 | 13.36 | -0.20 | -1.47% | 13.32 | 13.76 | 62801 | 8480.14 | 3.54% |
| 2025-03-20 | 13.66 | 13.56 | -0.05 | -0.37% | 13.54 | 13.74 | 50413 | 6869.59 | 2.84% |
| 2025-03-19 | 13.76 | 13.61 | -0.17 | -1.23% | 13.60 | 13.84 | 61592 | 8419.37 | 3.47% |
| 2025-03-18 | 13.90 | 13.78 | -0.12 | -0.86% | 13.71 | 14.00 | 76350 | 10511.83 | 4.30% |
| 2025-03-17 | 13.95 | 13.90 | -0.09 | -0.64% | 13.75 | 14.15 | 143971 | 20085.52 | 8.12% |
| 2025-03-14 | 13.46 | 13.99 | 0.47 | 3.48% | 13.46 | 14.16 | 216743 | 30269.39 | 12.22% |
| 2025-03-13 | 13.41 | 13.52 | 0.07 | 0.52% | 13.40 | 13.78 | 97433 | 13241.31 | 5.49% |
| 2025-03-12 | 13.60 | 13.45 | -0.17 | -1.25% | 13.41 | 13.68 | 72018 | 9705.98 | 4.06% |
| 2025-03-11 | 13.41 | 13.62 | 0.08 | 0.59% | 13.29 | 13.65 | 87149 | 11777.46 | 4.91% |
| 2025-03-10 | 13.72 | 13.54 | -0.27 | -1.96% | 13.48 | 13.77 | 85780 | 11624.25 | 4.84% |
| 2025-03-07 | 13.83 | 13.81 | -0.09 | -0.65% | 13.75 | 14.05 | 99729 | 13808.28 | 5.62% |
| 2025-03-06 | 13.72 | 13.90 | 0.12 | 0.87% | 13.70 | 13.93 | 91902 | 12711.02 | 5.18% |
| 2025-03-05 | 13.99 | 13.78 | -0.19 | -1.36% | 13.69 | 14.04 | 86778 | 11950.19 | 4.89% |
| 2025-03-04 | 14.10 | 13.97 | -0.33 | -2.31% | 13.70 | 14.13 | 120519 | 16727.58 | 6.79% |
| 2025-03-03 | 14.30 | 14.30 | -0.29 | -1.99% | 14.01 | 14.86 | 204423 | 29419.43 | 11.52% |
| 2025-02-28 | 14.08 | 14.59 | 0.34 | 2.39% | 14.07 | 15.35 | 280235 | 41458.18 | 15.80% |
| 2025-02-27 | 13.99 | 14.25 | 0.28 | 2.00% | 13.92 | 14.39 | 153385 | 21756.06 | 8.65% |
| 2025-02-26 | 13.89 | 13.97 | 0.01 | 0.07% | 13.80 | 14.04 | 80835 | 11223.34 | 4.56% |
| 2025-02-25 | 14.11 | 13.96 | -0.31 | -2.17% | 13.85 | 14.20 | 113287 | 15850.38 | 6.39% |
| 2025-02-24 | 14.06 | 14.27 | 0.07 | 0.49% | 14.06 | 14.60 | 136278 | 19604.49 | 7.68% |
| 2025-02-21 | 14.20 | 14.20 | 0.06 | 0.42% | 14.03 | 14.50 | 129963 | 18503.20 | 7.33% |
| 2025-02-20 | 14.16 | 14.14 | -0.13 | -0.91% | 14.08 | 14.41 | 86678 | 12295.45 | 4.89% |
| 2025-02-19 | 13.93 | 14.27 | 0.40 | 2.88% | 13.75 | 14.60 | 138697 | 19653.27 | 7.82% |
| 2025-02-18 | 14.35 | 13.87 | -0.54 | -3.75% | 13.82 | 14.35 | 126319 | 17776.50 | 7.12% |
| 2025-02-17 | 14.20 | 14.41 | 0.03 | 0.21% | 14.13 | 14.52 | 110031 | 15758.16 | 6.20% |
| 2025-02-14 | 14.55 | 14.38 | -0.54 | -3.62% | 14.30 | 14.68 | 144415 | 20823.20 | 8.14% |
| 2025-02-13 | 14.36 | 14.92 | 0.55 | 3.83% | 14.23 | 15.37 | 259795 | 38837.92 | 14.64% |
| 2025-02-12 | 14.06 | 14.37 | 0.23 | 1.63% | 14.01 | 14.39 | 105856 | 15039.96 | 5.97% |
| 2025-02-11 | 14.60 | 14.14 | -0.37 | -2.55% | 14.10 | 14.62 | 113707 | 16152.25 | 6.41% |
| 2025-02-10 | 14.29 | 14.51 | 0.08 | 0.55% | 14.16 | 14.51 | 138234 | 19799.07 | 7.79% |
| 2025-02-07 | 14.28 | 14.43 | 0.15 | 1.05% | 14.06 | 14.51 | 155562 | 22348.32 | 8.77% |
| 2025-02-06 | 13.85 | 14.28 | 0.26 | 1.85% | 13.85 | 14.42 | 123358 | 17527.71 | 6.95% |
| 2025-02-05 | 14.62 | 14.02 | -0.74 | -5.01% | 13.60 | 14.67 | 128496 | 17948.12 | 7.24% |
| 2025-01-27 | 15.75 | 14.76 | -0.98 | -6.23% | 14.75 | 15.81 | 131879 | 20074.86 | 7.43% |
| 2025-01-24 | 15.90 | 15.74 | -0.14 | -0.88% | 15.36 | 15.94 | 144426 | 22481.02 | 8.14% |
| 2025-01-23 | 16.40 | 15.88 | -0.23 | -1.43% | 15.87 | 16.42 | 129635 | 20888.27 | 7.31% |
| 2025-01-22 | 16.27 | 16.11 | -0.23 | -1.41% | 16.03 | 16.45 | 108735 | 17620.93 | 6.13% |
| 2025-01-21 | 16.50 | 16.34 | -0.13 | -0.79% | 15.93 | 16.55 | 159872 | 25788.13 | 9.01% |
| 2025-01-20 | 16.47 | 16.47 | -0.16 | -0.96% | 16.33 | 16.88 | 188578 | 31267.02 | 10.63% |
| 2025-01-17 | 16.00 | 16.63 | 0.38 | 2.34% | 15.75 | 17.88 | 287282 | 48336.59 | 16.19% |
| 2025-01-16 | 16.80 | 16.25 | -0.46 | -2.75% | 15.83 | 16.90 | 242755 | 39607.41 | 13.68% |
| 2025-01-15 | 16.98 | 16.71 | -0.28 | -1.65% | 16.58 | 17.26 | 197441 | 33291.91 | 11.13% |
| 2025-01-14 | 15.81 | 16.99 | 0.88 | 5.46% | 15.70 | 17.16 | 261176 | 43314.88 | 14.72% |
| 2025-01-13 | 15.74 | 16.11 | 0.33 | 2.09% | 15.26 | 16.62 | 204733 | 32474.77 | 11.54% |
| 2025-01-10 | 16.90 | 15.78 | -1.24 | -7.29% | 15.72 | 17.06 | 216267 | 35272.69 | 12.19% |
| 2025-01-09 | 17.08 | 17.02 | -0.15 | -0.87% | 16.72 | 17.30 | 220585 | 37586.36 | 12.43% |
| 2025-01-08 | 16.79 | 17.17 | 0.38 | 2.26% | 16.66 | 17.60 | 329030 | 56408.95 | 18.55% |
| 2025-01-07 | 15.00 | 16.79 | 1.53 | 10.03% | 15.00 | 16.79 | 272919 | 43601.66 | 15.38% |
| 2025-01-06 | 15.38 | 15.26 | -1.69 | -9.97% | 15.26 | 16.19 | 248215 | 38392.36 | 13.99% |
| 2025-01-03 | 16.44 | 16.95 | 0.31 | 1.86% | 16.01 | 17.45 | 326117 | 54679.90 | 18.38% |
| 2025-01-02 | 16.48 | 16.64 | 0.14 | 0.85% | 16.18 | 17.22 | 424152 | 71033.40 | 23.91% |
| 2024-12-31 | 15.14 | 16.50 | 1.50 | 10.00% | 15.10 | 16.50 | 385966 | 62827.51 | 21.76% |
| 2024-12-30 | 15.30 | 15.00 | -0.37 | -2.41% | 14.80 | 15.30 | 102125 | 15243.17 | 5.76% |
| 2024-12-27 | 14.80 | 15.37 | 0.46 | 3.09% | 14.70 | 15.85 | 169911 | 25854.99 | 9.58% |
| 2024-12-26 | 15.25 | 14.91 | -0.16 | -1.06% | 14.81 | 15.45 | 158520 | 23916.50 | 8.94% |
| 2024-12-25 | 16.68 | 15.07 | -1.67 | -9.98% | 15.07 | 16.68 | 214666 | 33433.08 | 12.10% |
| 2024-12-24 | 16.83 | 16.74 | -0.49 | -2.84% | 16.61 | 16.99 | 156146 | 26132.09 | 8.80% |
| 2024-12-23 | 16.89 | 17.23 | 0.13 | 0.76% | 16.60 | 17.73 | 246286 | 42143.46 | 13.88% |
| 2024-12-20 | 16.90 | 17.10 | 0.52 | 3.14% | 16.90 | 17.90 | 213914 | 36881.36 | 12.06% |
| 2024-12-19 | 17.38 | 16.58 | -1.31 | -7.32% | 16.56 | 17.63 | 241504 | 40781.71 | 13.61% |
| 2024-12-18 | 17.68 | 17.89 | 0.50 | 2.88% | 17.25 | 18.18 | 300651 | 53304.77 | 16.95% |
| 2024-12-17 | 17.17 | 17.39 | 0.05 | 0.29% | 16.20 | 18.89 | 370984 | 65802.45 | 20.91% |
| 2024-12-16 | 16.72 | 17.34 | 0.58 | 3.46% | 16.60 | 17.89 | 327275 | 55945.92 | 18.45% |
| 2024-12-13 | 16.60 | 16.76 | -0.41 | -2.39% | 16.60 | 17.60 | 410645 | 70157.11 | 23.15% |
| 2024-12-12 | 16.24 | 17.17 | 0.93 | 5.73% | 15.80 | 17.86 | 532725 | 89572.87 | 30.03% |
| 2024-12-11 | 14.52 | 16.24 | 1.48 | 10.03% | 14.52 | 16.24 | 435072 | 69650.52 | 24.52% |
| 2024-12-10 | 15.80 | 14.76 | -0.05 | -0.34% | 14.72 | 15.80 | 155457 | 23598.57 | 8.76% |
| 2024-12-09 | 14.76 | 14.81 | -0.12 | -0.80% | 14.65 | 15.30 | 138583 | 20774.60 | 7.81% |
| 2024-12-06 | 14.52 | 14.93 | 0.41 | 2.82% | 14.41 | 15.20 | 141131 | 20984.80 | 7.96% |
| 2024-12-05 | 14.36 | 14.52 | 0.03 | 0.21% | 14.36 | 14.55 | 65615 | 9489.48 | 3.70% |
| 2024-12-04 | 14.85 | 14.49 | -0.44 | -2.95% | 14.40 | 14.92 | 76873 | 11277.43 | 4.33% |
| 2024-12-03 | 15.10 | 14.93 | -0.31 | -2.03% | 14.63 | 15.13 | 142191 | 21111.41 | 8.01% |
| 2024-12-02 | 15.00 | 15.24 | -0.06 | -0.39% | 14.90 | 15.70 | 193509 | 29445.55 | 10.91% |
| 2024-11-29 | 14.90 | 15.30 | 0.44 | 2.96% | 14.73 | 15.46 | 247765 | 37555.29 | 13.97% |
| 2024-11-28 | 14.48 | 14.86 | 0.30 | 2.06% | 14.34 | 15.09 | 187921 | 27883.52 | 10.59% |
深证大盘股票行情在线 K线走势图
