酒鬼酒（000799）历史行情

以下为酒鬼酒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	36.020	36.670	37.430	35.800	0.660	1.833%	556.15万	2.04亿	1.712%
2026-10-01	36.020	36.670	37.430	35.800	0.660	1.833%	556.15万	2.04亿	1.712%
2026-09-30	36.020	36.670	37.430	35.800	0.660	1.833%	5.56万	0.00亿	0.000%
2026-09-29	36.070	36.010	36.250	35.890	-0.010	-0.028%	2.52万	0.00亿	0.000%
2026-09-28	36.660	36.020	36.980	36.010	-0.640	-1.746%	3.51万	0.00亿	0.000%
2026-09-27	37.250	36.660	37.510	36.660	-1.020	-2.707%	420.56万	1.55亿	1.294%
2026-09-24	37.250	36.660	37.510	36.660	-1.020	-2.707%	4.21万	0.00亿	0.000%
2026-09-23	37.710	37.680	38.500	37.590	-0.040	-0.106%	6.12万	0.00亿	0.000%
2026-09-22	37.600	37.720	37.960	37.500	-0.120	-0.317%	3.89万	0.00亿	0.000%
2026-09-21	37.300	37.840	38.000	37.080	0.580	1.557%	5.42万	0.00亿	0.000%
2026-09-18	36.910	37.260	37.350	36.770	0.500	1.360%	4.04万	0.00亿	0.000%
2026-09-17	36.960	36.760	37.150	36.670	-0.440	-1.183%	3.31万	0.00亿	0.000%
2026-09-16	36.890	37.200	37.230	35.600	0.250	0.677%	4.89万	0.00亿	0.000%
2026-09-15	37.180	36.950	37.400	36.910	-0.160	-0.431%	3.44万	0.00亿	0.000%
2026-09-14	37.000	37.110	37.350	37.000	0.110	0.297%	3.37万	0.00亿	0.000%
2026-09-11	38.010	37.000	38.020	36.880	-1.150	-3.014%	7.29万	0.00亿	0.000%
2026-09-10	38.920	38.150	39.130	38.140	-0.980	-2.504%	6.16万	0.00亿	0.000%
2026-09-09	39.420	39.130	39.550	38.900	-0.390	-0.987%	4.28万	0.00亿	0.000%
2026-09-08	39.680	39.520	39.690	39.250	0.030	0.076%	4.91万	0.00亿	0.000%
2026-09-07	39.100	39.490	39.500	38.980	0.110	0.279%	5.37万	0.00亿	0.000%
2026-09-04	38.860	39.380	39.890	38.710	0.670	1.731%	10.36万	0.00亿	0.000%
2026-09-03	38.760	38.710	39.360	38.600	-0.170	-0.437%	5.20万	0.00亿	0.000%
2026-09-02	39.000	38.880	39.550	38.800	-0.590	-1.495%	5.39万	0.00亿	0.000%
2026-09-01	38.810	39.470	39.910	38.790	0.570	1.465%	8.23万	0.00亿	0.000%
2026-08-31	39.100	38.900	39.270	38.670	-0.310	-0.791%	4.73万	0.00亿	0.000%
2026-08-28	39.050	39.210	39.460	38.950	0.120	0.307%	5.44万	0.00亿	0.000%
2026-08-27	39.100	39.090	39.200	38.760	-0.010	-0.026%	5.02万	0.00亿	0.000%
2026-08-26	38.600	39.100	39.330	38.530	0.180	0.462%	5.41万	0.00亿	0.000%
2026-08-25	38.500	38.920	39.340	38.350	0.550	1.433%	5.89万	0.00亿	0.000%
2026-08-24	38.550	38.370	39.250	38.300	-0.150	-0.389%	6.66万	0.00亿	0.000%
2026-08-21	38.700	38.520	38.700	38.060	-0.250	-0.645%	3.93万	0.00亿	0.000%
2026-08-20	38.380	38.770	39.050	38.380	0.490	1.280%	5.93万	0.00亿	0.000%
2026-08-19	39.300	38.280	39.690	38.100	-1.260	-3.187%	7.86万	0.00亿	0.000%
2026-08-18	40.010	39.540	40.360	39.300	-0.570	-1.421%	7.27万	0.00亿	0.000%
2026-08-17	40.280	40.110	40.460	39.500	-0.830	-2.027%	9.51万	0.00亿	0.000%
2026-08-14	41.500	40.940	41.620	40.710	-0.630	-1.516%	7.77万	0.00亿	0.000%
2026-08-13	41.690	41.570	42.780	41.450	0.070	0.169%	14.24万	0.00亿	0.000%
2026-08-12	41.150	41.500	42.000	40.900	0.320	0.777%	10.30万	0.00亿	0.000%
2026-08-11	41.000	41.180	41.680	40.930	-0.400	-0.962%	8.43万	0.00亿	0.000%
2026-08-10	41.560	41.580	42.100	41.440	0.060	0.145%	13.74万	0.00亿	0.000%
2026-08-07	40.870	41.520	41.780	40.170	0.450	1.096%	13.92万	0.00亿	0.000%
2026-08-06	41.450	41.070	41.670	40.500	-0.020	-0.049%	14.53万	0.00亿	0.000%
2026-08-05	40.600	41.090	41.120	40.140	0.270	0.661%	11.28万	0.00亿	0.000%
2026-08-04	40.610	40.820	41.000	40.390	-0.060	-0.147%	9.11万	0.00亿	0.000%
2026-08-03	41.420	40.880	41.600	40.660	-0.970	-2.318%	10.37万	0.00亿	0.000%
2026-07-31	39.100	41.850	41.860	39.100	1.440	3.563%	20.15万	0.00亿	0.000%
2026-07-30	38.490	40.410	42.180	38.470	1.670	4.311%	21.34万	0.00亿	0.000%
2026-07-29	38.150	38.740	39.060	38.120	0.370	0.964%	10.59万	0.00亿	0.000%
2026-07-28	37.720	38.370	38.990	37.710	0.370	0.974%	9.06万	0.00亿	0.000%
2026-07-27	37.500	38.000	38.100	37.390	0.260	0.689%	4.43万	0.00亿	0.000%
2026-07-24	38.650	37.740	39.080	37.710	-1.140	-2.932%	7.38万	0.00亿	0.000%
2026-07-23	38.630	38.880	38.890	38.190	-0.270	-0.690%	6.70万	0.00亿	0.000%
2026-07-22	38.200	39.150	39.460	37.700	0.570	1.477%	10.79万	0.00亿	0.000%
2026-07-21	38.600	38.580	38.950	37.790	-0.630	-1.607%	10.31万	0.00亿	0.000%
2026-07-20	37.850	39.210	39.400	37.840	1.380	3.648%	12.40万	0.00亿	0.000%
2026-07-17	38.810	37.830	39.320	37.800	-1.630	-4.131%	10.88万	0.00亿	0.000%
2026-07-16	39.650	39.460	40.200	38.670	-0.660	-1.645%	13.70万	0.00亿	0.000%
2026-07-15	38.010	40.120	41.430	37.940	1.400	3.616%	16.97万	0.00亿	0.000%
2026-07-14	37.880	38.720	38.930	37.710	1.020	2.706%	8.84万	0.00亿	0.000%
2026-07-13	38.880	37.700	39.000	37.680	-1.660	-4.217%	9.21万	0.00亿	0.000%
2026-07-10	38.050	39.360	40.040	37.500	1.260	3.307%	12.76万	0.00亿	0.000%
2026-07-09	37.430	38.100	38.260	37.100	0.540	1.438%	7.14万	0.00亿	0.000%
2026-07-08	38.310	37.560	38.680	37.520	-0.740	-1.932%	8.15万	0.00亿	0.000%
2026-07-07	39.200	38.300	39.270	38.220	-1.210	-3.063%	9.33万	0.00亿	0.000%
2026-07-06	39.750	39.510	40.750	39.360	-0.670	-1.667%	13.52万	0.00亿	0.000%
2026-07-03	41.370	40.180	41.780	39.780	-1.000	-2.428%	14.15万	0.00亿	0.000%
2026-07-02	42.810	41.180	44.060	41.160	-2.490	-5.702%	18.80万	0.00亿	0.000%
2026-07-01	42.960	43.670	44.500	42.930	0.270	0.622%	17.77万	0.00亿	0.000%
2026-06-30	43.730	43.400	43.930	42.330	-0.670	-1.520%	16.55万	0.00亿	0.000%
2026-06-29	40.700	44.070	45.500	40.500	2.730	6.604%	24.35万	0.00亿	0.000%
2026-06-26	42.200	41.340	44.190	41.310	-1.220	-2.867%	22.89万	0.00亿	0.000%
2026-06-25	39.700	42.560	43.680	39.340	2.880	7.258%	28.11万	0.00亿	0.000%
2026-06-24	41.120	39.680	41.380	39.420	-1.430	-3.478%	13.06万	0.00亿	0.000%
2026-06-23	42.150	41.110	42.800	40.850	-0.290	-0.700%	16.15万	0.00亿	0.000%
2026-06-22	38.200	41.400	42.680	37.760	2.340	5.991%	25.21万	0.00亿	0.000%
2026-06-18	37.590	39.060	40.650	36.810	1.130	2.979%	15.47万	0.00亿	0.000%
2026-06-17	37.850	37.930	38.090	37.100	-0.110	-0.289%	9.40万	0.00亿	0.000%
2026-06-16	38.210	38.040	38.330	37.510	-0.520	-1.349%	9.33万	0.00亿	0.000%
2026-06-15	37.540	38.560	38.840	37.280	1.020	2.717%	11.70万	0.00亿	0.000%
2026-06-12	37.230	37.540	38.190	36.650	0.150	0.401%	10.61万	0.00亿	0.000%
2026-06-11	39.300	37.390	39.380	37.070	-2.480	-6.220%	15.29万	0.00亿	0.000%
2026-06-10	39.670	39.870	40.720	39.600	-0.150	-0.375%	12.41万	0.00亿	0.000%
2026-06-09	40.730	40.020	41.130	39.500	-1.890	-4.510%	17.83万	0.00亿	0.000%
2026-06-08	44.240	41.910	46.300	41.730	-2.300	-5.202%	22.92万	0.00亿	0.000%
2026-06-05	43.710	44.210	46.440	43.710	1.190	2.766%	23.48万	0.00亿	0.000%
2026-06-04	45.520	43.020	46.820	42.990	-2.970	-6.458%	22.06万	0.00亿	0.000%
2026-06-03	44.520	45.990	46.570	43.400	0.590	1.300%	27.29万	0.00亿	0.000%
2026-06-02	45.010	45.400	46.560	43.730	0.400	0.889%	26.77万	0.00亿	0.000%
2026-06-01	45.460	45.000	46.600	44.130	-0.440	-0.968%	30.60万	0.00亿	0.000%
2026-05-29	41.200	45.440	45.440	41.060	4.160	10.078%	28.78万	0.00亿	0.000%
2026-05-28	41.730	41.280	43.300	41.070	-1.190	-2.802%	13.10万	0.00亿	0.000%
2026-05-27	39.700	42.470	43.700	39.430	2.420	6.042%	21.33万	0.00亿	0.000%
2026-05-26	40.040	40.050	41.270	39.580	-0.520	-1.282%	7.66万	0.00亿	0.000%
2026-05-25	39.410	40.570	41.150	39.120	0.950	2.398%	10.47万	0.00亿	0.000%
2026-05-22	41.250	39.620	41.300	39.410	-1.850	-4.461%	10.92万	0.00亿	0.000%
2026-05-21	41.100	41.470	42.290	40.940	0.090	0.217%	9.96万	0.00亿	0.000%
2026-05-20	41.280	41.380	42.490	41.100	-0.230	-0.553%	8.99万	0.00亿	0.000%
2026-05-19	41.300	41.610	42.990	41.300	0.360	0.873%	8.49万	0.00亿	0.000%
2026-05-18	40.970	41.250	41.830	40.600	-0.080	-0.194%	6.55万	0.00亿	0.000%
2026-05-15	42.700	41.330	43.070	41.290	-1.910	-4.417%	11.79万	0.00亿	0.000%
2026-05-14	42.710	43.240	45.100	42.000	0.590	1.383%	16.86万	0.00亿	0.000%
2026-05-13	42.530	42.650	42.880	41.960	-0.080	-0.187%	5.87万	0.00亿	0.000%
2026-05-12	43.990	42.730	44.120	42.460	-1.260	-2.864%	7.36万	0.00亿	0.000%
2026-05-11	42.900	43.990	44.140	42.630	0.700	1.617%	9.16万	0.00亿	0.000%
2026-05-08	42.700	43.290	43.650	42.610	0.290	0.674%	5.97万	0.00亿	0.000%
2026-05-07	42.700	43.000	43.790	42.600	0.470	1.105%	7.82万	0.00亿	0.000%
2026-05-06	42.000	42.530	42.650	41.550	0.130	0.307%	6.93万	0.00亿	0.000%
2026-04-30	41.900	42.400	43.250	41.780	0.150	0.355%	6.71万	0.00亿	0.000%
2026-04-29	41.700	42.250	42.560	41.300	1.370	3.351%	7.84万	0.00亿	0.000%
2026-04-28	41.720	40.880	41.880	40.740	-0.880	-2.107%	5.95万	0.00亿	0.000%
2026-04-27	42.200	41.760	42.240	41.440	-0.840	-1.972%	5.99万	0.00亿	0.000%
2026-04-24	43.060	42.600	43.490	42.330	-1.350	-3.072%	8.51万	0.00亿	0.000%
2026-04-23	42.970	43.950	44.830	42.970	1.270	2.976%	13.70万	0.00亿	0.000%
2026-04-22	42.380	42.680	42.690	42.280	-0.050	-0.117%	3.09万	0.00亿	0.000%
2026-04-21	43.020	42.730	43.580	42.540	-0.490	-1.134%	4.12万	0.00亿	0.000%
2026-04-20	42.650	43.220	43.420	42.500	0.410	0.958%	4.24万	0.00亿	0.000%
2026-04-17	42.790	42.810	43.020	42.390	-0.780	-1.789%	5.39万	0.00亿	0.000%
2026-04-16	43.480	43.590	43.990	43.160	0.130	0.299%	5.24万	0.00亿	0.000%
2026-04-15	43.600	43.460	44.120	43.250	-0.220	-0.504%	5.21万	0.00亿	0.000%
2026-04-14	43.200	43.680	43.760	42.800	0.670	1.558%	6.76万	0.00亿	0.000%
2026-04-13	42.560	43.010	43.050	42.440	0.160	0.373%	3.81万	0.00亿	0.000%
2026-04-10	42.470	42.850	43.200	42.280	0.700	1.661%	5.03万	0.00亿	0.000%
2026-04-09	42.600	42.150	42.860	42.010	-0.830	-1.931%	4.07万	0.00亿	0.000%
2026-04-08	42.090	42.980	43.000	41.810	1.390	3.342%	5.89万	0.00亿	0.000%
2026-04-07	41.110	41.590	41.590	41.070	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-03	42.680	41.110	42.920	41.000	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-02	42.800	42.820	43.560	42.650	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-01	43.330	43.160	43.870	42.180	0.000	0.000%	7.21万	0.00亿	0.000%