皇台酒业（000995）历史行情

以下为皇台酒业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
2026-10-13	11.480	12.250	12.250	11.460	1.110	9.960%	13.80万	1.67亿	7.780%
2026-10-12	11.450	11.140	11.700	11.100	-0.310	-2.710%	9.76万	1.11亿	5.500%
2026-10-09	11.600	11.450	11.680	10.980	-0.090	-0.780%	13.68万	1.54亿	7.710%
2026-10-08	11.390	11.540	11.800	11.210	0.140	1.230%	14.62万	1.68亿	8.240%
2026-10-07	11.420	11.400	11.670	11.210	0.120	1.064%	1,244.84万	1.43亿	7.017%
2026-10-06	11.420	11.400	11.670	11.210	0.120	1.064%	1,244.84万	1.43亿	7.017%
2026-10-05	11.420	11.400	11.670	11.210	0.120	1.064%	1,244.84万	1.43亿	7.017%
2026-10-02	11.420	11.400	11.670	11.210	0.120	1.064%	1,244.84万	1.43亿	7.017%
2026-10-01	11.420	11.400	11.670	11.210	0.120	1.064%	1,244.84万	1.43亿	7.017%
2026-09-30	11.420	11.400	11.670	11.210	0.120	1.060%	12.45万	1.43亿	7.020%
2026-09-29	11.380	11.280	11.700	11.130	-0.050	-0.440%	11.01万	1.25亿	6.210%
2026-09-28	11.510	11.330	12.090	11.160	-0.110	-0.960%	15.24万	1.76亿	8.590%
2026-09-27	11.810	11.440	11.950	11.400	-0.370	-3.133%	2,032.09万	2.36亿	11.454%
2026-09-24	11.810	11.440	11.950	11.400	-0.370	-3.130%	20.32万	2.36亿	11.450%
2026-09-23	11.700	11.810	12.860	11.610	0.070	0.600%	32.93万	3.99亿	18.560%
2026-09-22	11.960	11.740	12.000	11.560	-0.180	-1.510%	16.77万	1.97亿	9.450%
2026-09-21	10.840	11.920	11.920	10.780	1.080	9.960%	11.27万	1.30亿	6.350%
2026-09-18	10.750	10.840	11.000	10.650	0.060	0.560%	4.41万	0.48亿	2.490%
2026-09-17	10.650	10.780	10.790	10.490	0.050	0.470%	4.26万	0.45亿	2.400%
2026-09-16	10.670	10.730	10.890	10.480	0.090	0.850%	4.52万	0.48亿	2.550%
2026-09-15	10.920	10.640	10.960	10.610	-0.270	-2.470%	3.84万	0.41亿	2.170%
2026-09-14	11.040	10.910	11.060	10.820	-0.080	-0.730%	3.82万	0.42亿	2.150%
2026-09-11	11.330	10.990	11.390	10.910	-0.400	-3.510%	5.71万	0.63亿	3.220%
2026-09-10	11.680	11.390	11.780	11.300	-0.290	-2.480%	5.56万	0.64亿	3.130%
2026-09-09	11.550	11.680	11.880	11.550	-0.060	-0.510%	6.95万	0.81亿	3.920%
2026-09-08	11.530	11.740	11.830	11.400	0.180	1.560%	6.41万	0.74亿	3.610%
2026-09-07	11.400	11.560	11.580	11.300	0.100	0.870%	5.77万	0.66亿	3.250%
2026-09-04	11.190	11.460	11.610	11.150	0.320	2.870%	8.22万	0.94亿	4.630%
2026-09-03	11.320	11.140	11.460	11.100	-0.180	-1.590%	4.66万	0.52亿	2.630%
2026-09-02	11.460	11.320	11.690	11.280	-0.220	-1.910%	7.56万	0.86亿	4.260%
2026-09-01	11.180	11.540	11.640	11.080	0.460	4.150%	10.27万	1.18亿	5.790%
2026-08-31	11.190	11.080	11.190	11.010	-0.130	-1.160%	5.35万	0.59亿	3.010%
2026-08-28	10.970	11.210	11.230	10.900	0.190	1.720%	6.42万	0.71亿	3.620%
2026-08-27	10.990	11.020	11.070	10.900	-0.010	-0.090%	5.88万	0.65亿	3.310%
2026-08-26	10.890	11.030	11.260	10.890	-0.050	-0.450%	8.67万	0.96亿	4.890%
2026-08-25	10.870	11.080	11.240	10.700	0.180	1.650%	13.72万	1.52亿	7.730%
2026-08-24	10.650	10.900	11.430	10.600	0.250	2.350%	14.88万	1.64亿	8.390%
2026-08-21	10.500	10.650	10.750	10.320	0.070	0.660%	5.98万	0.63亿	3.370%
2026-08-20	10.550	10.580	10.680	10.450	0.060	0.570%	6.24万	0.66亿	3.520%
2026-08-19	10.730	10.520	10.940	10.470	-0.290	-2.680%	8.32万	0.88亿	4.690%
2026-08-18	10.970	10.810	11.120	10.740	-0.110	-1.010%	8.46万	0.92亿	4.770%
2026-08-17	10.870	10.920	10.980	10.690	-0.030	-0.270%	8.59万	0.93亿	4.840%
2026-08-14	11.200	10.950	11.310	10.840	-0.360	-3.180%	13.30万	1.46亿	7.500%
2026-08-13	11.540	11.310	11.970	11.130	0.080	0.710%	22.61万	2.59亿	12.750%
2026-08-12	11.030	11.230	11.230	10.880	0.310	2.840%	10.46万	1.16亿	5.900%
2026-08-11	10.910	10.920	11.050	10.850	-0.080	-0.730%	7.21万	0.79亿	4.060%
2026-08-10	10.750	11.000	11.050	10.700	0.290	2.710%	11.13万	1.22亿	6.270%
2026-08-07	10.780	10.710	10.780	10.410	-0.080	-0.740%	11.69万	1.24亿	6.590%
2026-08-06	10.940	10.790	10.990	10.620	-0.110	-1.010%	17.41万	1.88亿	9.810%
2026-08-05	10.620	10.900	10.900	10.530	0.280	2.640%	15.74万	1.69亿	8.870%
2026-08-04	10.560	10.620	10.710	10.430	0.060	0.570%	12.27万	1.30亿	6.920%
2026-08-03	10.450	10.560	10.620	10.310	0.000	0.000%	12.06万	1.27亿	6.800%
2026-07-31	9.930	10.560	10.600	9.930	0.110	1.050%	21.29万	2.20亿	12.000%
2026-07-30	10.100	10.450	11.150	10.050	0.300	2.960%	28.98万	3.07亿	16.330%
2026-07-29	10.100	10.150	10.270	9.900	0.050	0.500%	17.30万	1.75亿	9.750%
2026-07-28	9.480	10.100	10.440	9.420	0.580	6.090%	19.51万	1.95亿	11.000%
2026-07-27	9.150	9.520	9.520	9.070	0.300	3.250%	7.40万	0.70亿	4.170%
2026-07-24	9.490	9.220	9.680	9.180	-0.370	-3.860%	7.83万	0.73亿	4.410%
2026-07-23	9.190	9.590	9.620	9.120	0.220	2.350%	10.07万	0.95亿	5.670%
2026-07-22	9.160	9.370	9.520	9.050	0.100	1.080%	11.20万	1.04亿	6.310%
2026-07-21	9.650	9.270	9.770	8.810	-0.510	-5.210%	19.39万	1.79亿	10.930%
2026-07-20	9.610	9.780	10.320	9.590	0.130	1.350%	15.72万	1.56亿	8.860%
2026-07-17	10.050	9.650	10.300	9.540	-0.470	-4.640%	10.84万	1.06亿	6.110%
2026-07-16	9.900	10.120	10.190	9.850	0.060	0.600%	12.71万	1.28亿	7.160%
2026-07-15	9.450	10.060	10.210	9.400	0.390	4.030%	15.60万	1.55亿	8.790%
2026-07-14	9.590	9.670	9.730	9.420	0.010	0.100%	8.72万	0.84亿	4.910%
2026-07-13	9.820	9.660	9.950	9.560	-0.310	-3.110%	13.01万	1.26亿	7.330%
2026-07-10	9.280	9.970	10.260	9.160	0.640	6.860%	19.66万	1.96亿	11.080%
2026-07-09	9.340	9.330	9.450	9.120	-0.040	-0.430%	6.57万	0.61亿	3.700%
2026-07-08	9.550	9.370	9.570	9.320	-0.140	-1.470%	6.00万	0.56亿	3.380%
2026-07-07	9.840	9.510	9.850	9.480	-0.400	-4.040%	7.29万	0.70亿	4.110%
2026-07-06	9.970	9.910	10.110	9.880	-0.080	-0.800%	7.24万	0.72亿	4.080%
2026-07-03	10.010	9.990	10.080	9.800	0.100	1.010%	8.05万	0.80亿	4.540%
2026-07-02	9.960	9.890	10.230	9.830	-0.070	-0.700%	10.25万	1.03亿	5.780%
2026-07-01	9.460	9.960	10.090	9.460	0.460	4.840%	13.89万	1.37亿	7.830%
2026-06-30	9.670	9.500	9.700	9.370	-0.170	-1.760%	10.26万	0.97亿	5.780%
2026-06-29	9.730	9.670	9.990	9.360	0.020	0.210%	12.30万	1.19亿	6.930%
2026-06-26	10.120	9.650	10.270	9.650	-0.510	-5.020%	14.84万	1.46亿	8.360%
2026-06-25	10.040	10.160	10.670	9.900	0.080	0.790%	18.31万	1.88亿	10.320%
2026-06-24	10.500	10.080	10.650	10.030	-0.530	-5.000%	10.99万	1.12亿	6.200%
2026-06-23	10.280	10.610	10.950	10.250	0.260	2.510%	15.89万	1.70亿	8.960%
2026-06-22	9.990	10.350	10.420	9.870	0.240	2.370%	14.23万	1.44亿	8.020%
2026-06-18	10.210	10.110	10.280	9.910	-0.180	-1.750%	12.40万	1.25亿	6.990%
2026-06-17	10.430	10.290	10.580	10.120	-0.590	-5.420%	18.14万	1.86亿	10.220%
2026-06-16	11.030	10.880	11.100	10.500	-0.230	-2.070%	12.94万	1.39亿	7.300%
2026-06-15	11.020	11.110	11.320	10.960	0.100	0.910%	10.00万	1.11亿	5.640%
2026-06-12	11.000	11.010	11.190	10.740	0.200	1.850%	10.63万	1.17亿	5.990%
2026-06-11	11.010	10.810	11.050	10.650	-0.280	-2.520%	10.82万	1.17亿	6.100%
2026-06-10	11.000	11.090	11.390	10.960	0.000	0.000%	12.11万	1.35亿	6.830%
2026-06-09	11.350	11.090	11.450	10.980	-0.230	-2.030%	11.73万	1.30亿	6.610%
2026-06-08	11.930	11.320	12.280	11.250	-0.740	-6.140%	14.91万	1.74亿	8.400%
2026-06-05	12.300	12.060	12.540	12.030	0.030	0.250%	12.03万	1.47亿	6.780%
2026-06-04	12.520	12.030	12.790	12.020	-0.650	-5.130%	14.36万	1.76亿	8.090%
2026-06-03	12.650	12.680	12.820	12.200	-0.130	-1.010%	16.38万	2.04亿	9.230%
2026-06-02	13.340	12.810	13.360	12.710	-0.540	-4.040%	18.80万	2.43亿	10.600%
2026-06-01	12.910	13.350	13.550	12.800	-0.040	-0.300%	17.20万	2.27亿	9.690%
2026-05-29	13.350	13.390	13.880	13.080	-0.030	-0.220%	25.91万	3.50亿	14.600%
2026-05-28	14.000	13.420	14.200	13.300	-0.820	-5.760%	23.25万	3.18亿	13.110%
2026-05-27	13.700	14.240	14.890	13.420	0.540	3.940%	36.42万	5.12亿	20.530%
2026-05-26	14.180	13.700	14.480	13.700	-0.630	-4.400%	27.60万	3.89亿	15.560%
2026-05-25	12.710	14.330	14.330	12.630	1.300	9.980%	27.28万	3.76亿	15.380%
2026-05-22	14.290	13.030	14.290	13.020	-1.360	-9.450%	26.74万	3.57亿	15.070%
2026-05-21	14.120	14.390	14.770	13.850	0.070	0.490%	27.18万	3.89亿	15.320%
2026-05-20	14.430	14.320	15.100	14.060	0.100	0.700%	28.17万	4.11亿	15.880%
2026-05-19	14.750	14.220	15.110	14.040	-0.170	-1.180%	20.28万	2.94亿	11.430%
2026-05-18	14.860	14.390	14.920	14.100	-0.150	-1.030%	19.77万	2.83亿	11.140%
2026-05-15	14.650	14.540	15.500	14.400	-0.270	-1.820%	38.76万	5.75亿	21.850%
2026-05-14	13.800	14.810	15.210	13.720	0.980	7.090%	37.95万	5.59亿	21.390%
2026-05-13	13.890	13.830	13.990	13.670	0.050	0.360%	7.30万	1.01亿	4.120%
2026-05-12	14.160	13.780	14.240	13.750	-0.460	-3.230%	8.24万	1.15亿	4.650%
2026-05-11	14.120	14.240	14.250	13.880	0.170	1.210%	8.20万	1.16亿	4.620%
2026-05-08	13.970	14.070	14.140	13.780	0.140	1.010%	8.87万	1.24亿	5.000%
2026-05-07	13.660	13.930	14.210	13.660	0.270	1.980%	12.81万	1.79亿	7.220%
2026-05-06	13.310	13.660	13.670	13.270	0.180	1.340%	9.21万	1.25亿	5.190%
2026-04-30	13.500	13.480	13.690	13.400	-0.020	-0.150%	7.35万	0.99亿	4.140%
2026-04-29	13.450	13.500	13.680	13.410	-0.010	-0.070%	8.46万	1.15亿	4.770%
2026-04-28	13.500	13.510	13.820	13.250	0.130	0.970%	14.65万	1.98亿	8.260%
2026-04-27	13.410	13.380	13.470	12.930	-0.250	-1.830%	14.50万	1.92亿	8.180%
2026-04-24	13.990	13.630	14.110	13.450	-0.410	-2.920%	21.48万	2.94亿	12.110%
2026-04-23	13.760	14.040	14.900	13.760	0.390	2.860%	30.28万	4.32亿	17.070%
2026-04-22	13.870	13.650	13.870	13.520	-0.180	-1.300%	9.53万	1.30亿	5.370%
2026-04-21	14.020	13.830	14.320	13.760	-0.070	-0.500%	11.99万	1.68亿	6.760%
2026-04-20	13.700	13.900	14.030	13.550	0.150	1.090%	10.09万	1.40亿	5.690%
2026-04-17	13.800	13.750	13.900	13.430	-0.220	-1.570%	11.38万	1.56亿	6.420%
2026-04-16	13.750	13.970	13.980	13.680	0.010	0.070%	13.62万	1.89亿	7.680%
2026-04-15	13.670	13.960	14.060	13.480	0.000	0.000%	19.11万	0.00亿	0.000%
2026-04-14	13.430	13.670	13.700	13.340	0.220	1.636%	13.41万	0.00亿	0.000%
2026-04-13	13.300	13.450	13.450	13.160	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-10	13.490	13.380	13.530	13.230	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-09	13.310	13.240	13.600	13.100	0.000	0.000%	12.77万	0.00亿	0.000%
2026-04-08	13.430	13.340	13.490	13.210	0.000	0.000%	15.66万	0.00亿	0.000%
2026-04-07	12.610	13.430	13.520	12.330	0.000	0.000%	29.45万	0.00亿	0.000%
2026-04-03	13.510	12.610	13.530	12.580	0.000	0.000%	23.63万	0.00亿	0.000%
2026-04-02	13.900	13.530	14.050	13.500	0.000	0.000%	24.97万	0.00亿	0.000%
2026-04-01	15.000	13.990	15.020	13.750	0.000	0.000%	41.48万	0.00亿	0.000%