贵州茅台（600519）历史行情
以下为贵州茅台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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 1236.000 | 1239.120 | 1241.750 | 1228.100 | 2.120 | 0.171% | 239.29万 | 29.56亿 | 0.191% |
| 2026-09-27 | 1250.010 | 1237.000 | 1256.130 | 1231.050 | -14.240 | -1.138% | 312.39万 | 38.67亿 | 0.250% |
| 2026-09-24 | 1250.010 | 1237.000 | 1256.130 | 1231.050 | -14.240 | -1.140% | 3.12万 | 38.67亿 | 0.250% |
| 2026-09-23 | 1255.030 | 1251.240 | 1271.500 | 1250.890 | -2.560 | -0.200% | 3.10万 | 38.95亿 | 0.250% |
| 2026-09-22 | 1252.150 | 1253.800 | 1265.880 | 1248.100 | 1.230 | 0.100% | 2.46万 | 30.89亿 | 0.200% |
| 2026-09-21 | 1259.000 | 1252.570 | 1259.950 | 1250.800 | -4.550 | -0.360% | 2.50万 | 31.36亿 | 0.200% |
| 2026-09-18 | 1262.990 | 1257.120 | 1265.880 | 1256.100 | -9.860 | -0.780% | 2.49万 | 31.36亿 | 0.200% |
| 2026-09-17 | 1257.980 | 1266.980 | 1267.600 | 1254.000 | 8.980 | 0.710% | 1.76万 | 22.17亿 | 0.140% |
| 2026-09-16 | 1273.930 | 1258.000 | 1274.980 | 1254.100 | -14.750 | -1.160% | 2.62万 | 33.08亿 | 0.210% |
| 2026-09-15 | 1281.000 | 1272.750 | 1284.500 | 1271.280 | -5.210 | -0.410% | 1.38万 | 17.57亿 | 0.110% |
| 2026-09-14 | 1277.270 | 1277.960 | 1285.530 | 1270.360 | 2.800 | 0.220% | 1.66万 | 21.17亿 | 0.130% |
| 2026-09-11 | 1285.150 | 1275.160 | 1286.150 | 1263.010 | -9.970 | -0.780% | 3.48万 | 44.31亿 | 0.280% |
| 2026-09-10 | 1291.000 | 1285.130 | 1294.990 | 1282.000 | -5.750 | -0.450% | 1.89万 | 24.29亿 | 0.150% |
| 2026-09-09 | 1305.010 | 1290.880 | 1309.300 | 1286.680 | -18.420 | -1.410% | 3.22万 | 41.69亿 | 0.260% |
| 2026-09-08 | 1318.000 | 1309.300 | 1323.000 | 1309.050 | -6.710 | -0.510% | 1.75万 | 23.03亿 | 0.140% |
| 2026-09-07 | 1324.000 | 1316.010 | 1333.600 | 1312.660 | -13.990 | -1.050% | 2.53万 | 33.36亿 | 0.200% |
| 2026-09-04 | 1295.880 | 1330.000 | 1338.860 | 1295.600 | 31.120 | 2.400% | 4.54万 | 60.23亿 | 0.360% |
| 2026-09-03 | 1297.500 | 1298.880 | 1305.000 | 1293.020 | 1.380 | 0.110% | 1.77万 | 23.05亿 | 0.140% |
| 2026-09-02 | 1302.800 | 1297.500 | 1303.000 | 1291.200 | -2.060 | -0.160% | 2.03万 | 26.34亿 | 0.160% |
| 2026-09-01 | 1295.000 | 1299.560 | 1307.990 | 1286.100 | 0.040 | 0.000% | 3.27万 | 42.42亿 | 0.260% |
| 2026-08-31 | 1297.990 | 1299.520 | 1305.000 | 1286.000 | 2.120 | 0.160% | 2.32万 | 30.03亿 | 0.190% |
| 2026-08-28 | 1289.000 | 1297.400 | 1297.890 | 1288.000 | 5.100 | 0.390% | 1.61万 | 20.86亿 | 0.130% |
| 2026-08-27 | 1304.000 | 1292.300 | 1305.000 | 1288.000 | -10.500 | -0.810% | 2.48万 | 32.04亿 | 0.200% |
| 2026-08-26 | 1300.000 | 1302.800 | 1314.450 | 1295.000 | -1.200 | -0.090% | 2.17万 | 28.39亿 | 0.170% |
| 2026-08-25 | 1311.890 | 1304.000 | 1317.000 | 1301.110 | -0.660 | -0.050% | 2.11万 | 27.58亿 | 0.170% |
| 2026-08-24 | 1271.010 | 1304.660 | 1313.800 | 1270.330 | 31.830 | 2.500% | 4.84万 | 63.00亿 | 0.390% |
| 2026-08-21 | 1291.500 | 1272.830 | 1291.500 | 1272.010 | -18.670 | -1.450% | 3.35万 | 42.78亿 | 0.270% |
| 2026-08-20 | 1299.800 | 1291.500 | 1306.880 | 1291.000 | -16.380 | -1.250% | 2.53万 | 32.80亿 | 0.200% |
| 2026-08-19 | 1300.000 | 1307.880 | 1308.880 | 1290.500 | 9.890 | 0.760% | 3.75万 | 48.77亿 | 0.300% |
| 2026-08-18 | 1291.000 | 1297.990 | 1302.900 | 1285.170 | 4.900 | 0.380% | 3.87万 | 50.07亿 | 0.310% |
| 2026-08-17 | 1295.000 | 1293.090 | 1301.000 | 1280.340 | -48.900 | -3.640% | 7.84万 | 101.15亿 | 0.630% |
| 2026-08-14 | 1355.000 | 1341.990 | 1359.000 | 1338.140 | -13.300 | -0.980% | 2.99万 | 40.24亿 | 0.240% |
| 2026-08-13 | 1338.000 | 1355.290 | 1359.600 | 1337.000 | 12.290 | 0.920% | 3.24万 | 43.76亿 | 0.260% |
| 2026-08-12 | 1346.500 | 1343.000 | 1356.880 | 1332.510 | -3.500 | -0.260% | 3.51万 | 47.18亿 | 0.280% |
| 2026-08-11 | 1348.000 | 1346.500 | 1352.650 | 1338.000 | -2.360 | -0.170% | 2.71万 | 36.40亿 | 0.220% |
| 2026-08-10 | 1325.000 | 1348.860 | 1359.970 | 1318.080 | 39.640 | 3.030% | 6.27万 | 84.28亿 | 0.500% |
| 2026-08-07 | 1308.660 | 1309.220 | 1315.280 | 1301.000 | 0.670 | 0.050% | 2.50万 | 32.67亿 | 0.200% |
| 2026-08-06 | 1310.000 | 1308.550 | 1314.400 | 1300.010 | 2.100 | 0.160% | 2.55万 | 33.26亿 | 0.200% |
| 2026-08-05 | 1328.360 | 1306.450 | 1333.800 | 1303.500 | -21.910 | -1.650% | 4.27万 | 56.01亿 | 0.340% |
| 2026-08-04 | 1350.060 | 1328.360 | 1350.940 | 1328.360 | -30.620 | -2.250% | 3.75万 | 50.04亿 | 0.300% |
| 2026-08-03 | 1350.600 | 1358.980 | 1363.350 | 1346.000 | 8.380 | 0.620% | 3.61万 | 48.99亿 | 0.290% |
| 2026-07-31 | 1330.030 | 1350.600 | 1355.720 | 1325.770 | -11.160 | -0.820% | 5.51万 | 73.73亿 | 0.440% |
| 2026-07-30 | 1323.000 | 1361.760 | 1362.000 | 1322.000 | 40.760 | 3.090% | 7.19万 | 97.12亿 | 0.570% |
| 2026-07-29 | 1333.830 | 1321.000 | 1343.480 | 1312.060 | 1.000 | 0.080% | 6.23万 | 82.82亿 | 0.500% |
| 2026-07-28 | 1299.000 | 1320.000 | 1320.000 | 1289.520 | 30.500 | 2.370% | 5.31万 | 69.60亿 | 0.430% |
| 2026-07-27 | 1308.000 | 1289.500 | 1308.000 | 1279.580 | -7.910 | -0.610% | 3.20万 | 41.29亿 | 0.260% |
| 2026-07-24 | 1305.000 | 1297.410 | 1309.210 | 1286.200 | 5.400 | 0.420% | 3.57万 | 46.22亿 | 0.290% |
| 2026-07-23 | 1299.800 | 1292.010 | 1303.000 | 1285.430 | -12.990 | -1.000% | 3.39万 | 43.93亿 | 0.270% |
| 2026-07-22 | 1300.000 | 1305.000 | 1308.000 | 1283.240 | -3.000 | -0.230% | 6.52万 | 84.31亿 | 0.520% |
| 2026-07-21 | 1338.980 | 1308.000 | 1344.700 | 1296.870 | -19.500 | -1.470% | 7.71万 | 101.74亿 | 0.620% |
| 2026-07-20 | 1270.000 | 1327.500 | 1329.000 | 1266.000 | 74.500 | 5.950% | 10.62万 | 138.98亿 | 0.850% |
| 2026-07-17 | 1269.010 | 1253.000 | 1269.330 | 1238.980 | -5.990 | -0.480% | 5.84万 | 73.23亿 | 0.470% |
| 2026-07-16 | 1252.000 | 1258.990 | 1267.970 | 1245.050 | 7.930 | 0.630% | 4.76万 | 59.88亿 | 0.380% |
| 2026-07-15 | 1203.660 | 1251.060 | 1256.600 | 1198.660 | 36.180 | 2.980% | 7.19万 | 89.23亿 | 0.580% |
| 2026-07-14 | 1208.990 | 1214.880 | 1226.870 | 1205.000 | 3.890 | 0.320% | 4.35万 | 52.95亿 | 0.350% |
| 2026-07-13 | 1197.120 | 1210.990 | 1215.000 | 1190.190 | 6.010 | 0.500% | 4.20万 | 50.57亿 | 0.340% |
| 2026-07-10 | 1182.200 | 1204.980 | 1204.980 | 1170.280 | 22.790 | 1.930% | 5.22万 | 62.23亿 | 0.420% |
| 2026-07-09 | 1191.000 | 1182.190 | 1191.990 | 1178.000 | -17.110 | -1.430% | 3.41万 | 40.35亿 | 0.270% |
| 2026-07-08 | 1188.770 | 1199.300 | 1200.980 | 1177.000 | 10.500 | 0.880% | 2.58万 | 30.72亿 | 0.210% |
| 2026-07-07 | 1200.000 | 1188.800 | 1202.000 | 1188.110 | -18.110 | -1.500% | 2.74万 | 32.65亿 | 0.220% |
| 2026-07-06 | 1186.000 | 1206.910 | 1215.000 | 1180.000 | 12.460 | 1.040% | 4.10万 | 49.14亿 | 0.330% |
| 2026-07-03 | 1205.240 | 1194.450 | 1210.140 | 1185.000 | -8.550 | -0.710% | 3.43万 | 40.99亿 | 0.270% |
| 2026-07-02 | 1193.010 | 1203.000 | 1215.520 | 1190.510 | 9.990 | 0.840% | 5.09万 | 61.22亿 | 0.410% |
| 2026-07-01 | 1180.100 | 1193.010 | 1196.800 | 1166.330 | 7.520 | 0.630% | 4.25万 | 50.34亿 | 0.340% |
| 2026-06-30 | 1187.000 | 1185.490 | 1195.670 | 1176.000 | -9.470 | -0.790% | 3.96万 | 46.84亿 | 0.320% |
| 2026-06-29 | 1169.000 | 1194.960 | 1215.000 | 1151.010 | 26.330 | 2.250% | 6.69万 | 79.49亿 | 0.530% |
| 2026-06-26 | 1199.000 | 1168.630 | 1199.000 | 1168.100 | -15.450 | -1.300% | 5.01万 | 59.22亿 | 0.400% |
| 2026-06-25 | 1178.980 | 1184.080 | 1198.980 | 1171.980 | 4.420 | 0.370% | 4.84万 | 58.60亿 | 0.390% |
| 2026-06-24 | 1194.630 | 1179.660 | 1213.850 | 1179.490 | -14.770 | -1.240% | 4.53万 | 55.17亿 | 0.360% |
| 2026-06-23 | 1210.980 | 1194.430 | 1235.980 | 1188.980 | -18.960 | -1.560% | 5.80万 | 71.80亿 | 0.460% |
| 2026-06-22 | 1186.290 | 1213.390 | 1224.780 | 1176.980 | 26.410 | 2.220% | 5.83万 | 71.63亿 | 0.470% |
| 2026-06-18 | 1206.980 | 1186.980 | 1210.850 | 1183.200 | -25.000 | -2.060% | 5.75万 | 70.17亿 | 0.460% |
| 2026-06-17 | 1229.980 | 1211.980 | 1231.750 | 1210.540 | -15.670 | -1.280% | 4.48万 | 55.81亿 | 0.360% |
| 2026-06-16 | 1238.990 | 1227.650 | 1239.860 | 1226.980 | -15.430 | -1.240% | 3.50万 | 44.00亿 | 0.280% |
| 2026-06-15 | 1264.680 | 1243.080 | 1264.680 | 1242.080 | -20.810 | -1.650% | 4.16万 | 53.04亿 | 0.330% |
| 2026-06-12 | 1243.160 | 1263.890 | 1266.980 | 1236.990 | 12.910 | 1.030% | 5.05万 | 64.78亿 | 0.400% |
| 2026-06-11 | 1244.100 | 1250.980 | 1254.860 | 1238.890 | 3.120 | 0.250% | 2.54万 | 32.30亿 | 0.200% |
| 2026-06-10 | 1224.060 | 1247.860 | 1253.980 | 1222.190 | 19.880 | 1.620% | 3.92万 | 49.92亿 | 0.310% |
| 2026-06-09 | 1234.970 | 1227.980 | 1234.980 | 1224.530 | -6.980 | -0.570% | 2.79万 | 35.01亿 | 0.220% |
| 2026-06-08 | 1243.980 | 1234.960 | 1249.980 | 1231.980 | -9.880 | -0.790% | 3.08万 | 38.98亿 | 0.250% |
| 2026-06-05 | 1249.980 | 1244.840 | 1254.980 | 1239.720 | 4.860 | 0.390% | 3.13万 | 39.84亿 | 0.250% |
| 2026-06-04 | 1250.970 | 1239.980 | 1260.970 | 1238.670 | -13.910 | -1.110% | 3.35万 | 42.73亿 | 0.270% |
| 2026-06-03 | 1275.980 | 1253.890 | 1275.980 | 1247.980 | -25.310 | -1.980% | 5.25万 | 67.43亿 | 0.420% |
| 2026-06-02 | 1277.980 | 1279.200 | 1298.340 | 1272.980 | -2.380 | -0.190% | 3.64万 | 47.70亿 | 0.290% |
| 2026-06-01 | 1298.980 | 1281.580 | 1298.980 | 1273.290 | -16.400 | -1.260% | 4.38万 | 57.41亿 | 0.350% |
| 2026-05-29 | 1242.580 | 1297.980 | 1300.980 | 1241.980 | 50.020 | 4.010% | 7.65万 | 100.37亿 | 0.610% |
| 2026-05-28 | 1261.980 | 1247.960 | 1275.980 | 1242.980 | -27.020 | -2.120% | 4.59万 | 58.95亿 | 0.370% |
| 2026-05-27 | 1240.000 | 1274.980 | 1290.980 | 1222.080 | 29.620 | 2.380% | 8.27万 | 105.87亿 | 0.660% |
| 2026-05-26 | 1257.330 | 1245.360 | 1261.870 | 1241.990 | -12.500 | -0.990% | 4.59万 | 58.68亿 | 0.370% |
| 2026-05-25 | 1258.980 | 1257.860 | 1276.770 | 1248.980 | -4.320 | -0.340% | 4.64万 | 59.79亿 | 0.370% |
| 2026-05-22 | 1282.930 | 1262.180 | 1283.890 | 1262.100 | -20.800 | -1.620% | 4.92万 | 63.72亿 | 0.390% |
| 2026-05-21 | 1284.960 | 1282.980 | 1295.500 | 1282.980 | -4.000 | -0.310% | 3.89万 | 51.13亿 | 0.310% |
| 2026-05-20 | 1292.980 | 1286.980 | 1304.970 | 1285.980 | -9.300 | -0.720% | 4.75万 | 62.71亿 | 0.380% |
| 2026-05-19 | 1293.880 | 1296.280 | 1301.970 | 1289.980 | 1.300 | 0.100% | 4.33万 | 57.19亿 | 0.350% |
| 2026-05-18 | 1307.980 | 1294.980 | 1314.660 | 1291.590 | -9.950 | -0.760% | 4.97万 | 65.95亿 | 0.400% |
| 2026-05-15 | 1307.130 | 1304.930 | 1311.260 | 1299.090 | -9.220 | -0.700% | 5.82万 | 77.49亿 | 0.460% |
| 2026-05-14 | 1309.980 | 1314.150 | 1341.040 | 1307.160 | -1.920 | -0.150% | 5.52万 | 74.29亿 | 0.440% |
| 2026-05-13 | 1326.480 | 1316.070 | 1330.580 | 1309.980 | -10.460 | -0.790% | 5.70万 | 76.53亿 | 0.450% |
| 2026-05-12 | 1333.980 | 1326.530 | 1335.560 | 1322.480 | -6.780 | -0.510% | 5.08万 | 68.86亿 | 0.410% |
| 2026-05-11 | 1344.870 | 1333.310 | 1344.870 | 1332.980 | -11.660 | -0.870% | 5.71万 | 77.91亿 | 0.460% |
| 2026-05-08 | 1343.640 | 1344.970 | 1354.750 | 1341.980 | 1.940 | 0.140% | 3.34万 | 45.83亿 | 0.270% |
| 2026-05-07 | 1346.980 | 1343.030 | 1359.980 | 1341.990 | -3.950 | -0.290% | 4.05万 | 55.73亿 | 0.320% |
| 2026-05-06 | 1337.080 | 1346.980 | 1350.980 | 1332.030 | -9.790 | -0.720% | 4.78万 | 65.51亿 | 0.380% |
| 2026-04-30 | 1371.980 | 1356.770 | 1373.150 | 1351.980 | -16.380 | -1.190% | 5.28万 | 73.16亿 | 0.420% |
| 2026-04-29 | 1376.980 | 1373.150 | 1381.730 | 1372.260 | -3.830 | -0.280% | 3.48万 | 48.82亿 | 0.280% |
| 2026-04-28 | 1373.980 | 1376.980 | 1381.370 | 1372.090 | 1.800 | 0.130% | 3.40万 | 47.73亿 | 0.270% |
| 2026-04-27 | 1391.980 | 1375.180 | 1391.980 | 1374.180 | -55.290 | -3.870% | 7.28万 | 102.40亿 | 0.580% |
| 2026-04-24 | 1385.080 | 1430.470 | 1430.860 | 1385.080 | 39.490 | 2.840% | 5.55万 | 80.03亿 | 0.440% |
| 2026-04-23 | 1379.980 | 1390.980 | 1391.680 | 1377.080 | 9.500 | 0.690% | 3.77万 | 53.33亿 | 0.300% |
| 2026-04-22 | 1386.980 | 1381.480 | 1390.980 | 1376.960 | -2.510 | -0.180% | 2.69万 | 37.94亿 | 0.210% |
| 2026-04-21 | 1382.980 | 1383.990 | 1391.880 | 1381.980 | 1.120 | 0.080% | 2.18万 | 30.75亿 | 0.170% |
| 2026-04-20 | 1374.980 | 1382.870 | 1385.920 | 1371.980 | 3.650 | 0.260% | 3.65万 | 51.27亿 | 0.290% |
| 2026-04-17 | 1371.980 | 1379.220 | 1392.980 | 1371.850 | -55.600 | -3.880% | 9.68万 | 136.32亿 | 0.770% |
| 2026-04-16 | 1439.430 | 1434.820 | 1449.390 | 1431.980 | -4.660 | -0.320% | 2.45万 | 35.97亿 | 0.200% |
| 2026-04-15 | 1416.960 | 1439.480 | 1442.770 | 1413.980 | 20.600 | 1.450% | 3.46万 | 50.49亿 | 0.280% |
| 2026-04-14 | 1414.580 | 1418.880 | 1420.580 | 1406.980 | 3.590 | 0.250% | 2.42万 | 34.93亿 | 0.190% |
| 2026-04-13 | 1415.980 | 1415.290 | 1418.480 | 1404.980 | -10.650 | -0.750% | 2.52万 | 36.30亿 | 0.200% |
| 2026-04-10 | 1431.120 | 1425.940 | 1431.690 | 1413.080 | -6.530 | -0.460% | 2.89万 | 41.87亿 | 0.230% |
| 2026-04-09 | 1437.000 | 1432.470 | 1437.000 | 1419.480 | -4.530 | -0.320% | 2.07万 | 30.12亿 | 0.170% |
| 2026-04-08 | 1431.980 | 1437.000 | 1441.060 | 1424.110 | 25.000 | 1.770% | 3.38万 | 49.48亿 | 0.270% |
| 2026-04-07 | 1432.030 | 1412.000 | 1441.980 | 1407.030 | -19.980 | -1.400% | 2.42万 | 35.07亿 | 0.190% |
| 2026-04-03 | 1431.520 | 1431.980 | 1441.940 | 1426.980 | 0.120 | 0.010% | 2.02万 | 29.54亿 | 0.160% |
| 2026-04-02 | 1431.420 | 1431.860 | 1436.860 | 1424.080 | 0.440 | 0.030% | 2.11万 | 30.72亿 | 0.170% |
| 2026-04-01 | 1436.470 | 1431.420 | 1441.970 | 1424.860 | 9.440 | 0.660% | 2.91万 | 42.56亿 | 0.230% |
| 2026-03-31 | 1439.980 | 1421.980 | 1451.910 | 1420.390 | 30.000 | 2.160% | 6.17万 | 90.15亿 | 0.490% |