老白干酒（600559）历史行情

以下为老白干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
2026-10-20	11.180	11.090	11.260	11.020	-0.130	-1.159%	1,086.39万	1.21亿	1.188%
2026-10-19	10.950	11.220	11.380	10.890	0.220	2.000%	20.36万	0.00亿	0.000%
2026-10-16	11.000	11.000	11.100	10.910	0.020	0.182%	12.97万	0.00亿	0.000%
2026-10-15	10.940	10.980	11.300	10.880	-0.040	-0.363%	14.57万	0.00亿	0.000%
2026-10-14	11.010	11.020	11.150	10.950	-0.070	-0.631%	10.53万	0.00亿	0.000%
2026-10-13	11.110	11.090	11.330	11.050	0.000	0.000%	20.94万	0.00亿	0.000%
2026-10-12	11.070	11.090	11.160	10.980	0.000	0.000%	6.64万	0.00亿	0.000%
2026-10-09	11.030	11.090	11.120	10.960	0.140	1.279%	10.35万	0.00亿	0.000%
2026-10-08	10.900	10.950	11.050	10.870	-0.030	-0.273%	7.20万	0.00亿	0.000%
2026-10-07	10.810	10.980	11.060	10.750	0.170	1.573%	1,024.70万	1.12亿	1.120%
2026-10-06	10.810	10.980	11.060	10.750	0.170	1.573%	1,024.70万	1.12亿	1.120%
2026-10-05	10.810	10.980	11.060	10.750	0.170	1.573%	1,024.70万	1.12亿	1.120%
2026-10-02	10.810	10.980	11.060	10.750	0.170	1.573%	1,024.70万	1.12亿	1.120%
2026-10-01	10.810	10.980	11.060	10.750	0.170	1.573%	1,024.70万	1.12亿	1.120%
2026-09-30	10.810	10.980	11.060	10.750	0.170	1.573%	10.25万	0.00亿	0.000%
2026-09-29	10.800	10.810	10.870	10.770	0.000	0.000%	5.09万	0.00亿	0.000%
2026-09-28	10.910	10.810	11.020	10.730	-0.100	-0.917%	7.90万	0.00亿	0.000%
2026-09-27	11.100	10.910	11.200	10.900	-0.260	-2.328%	954.13万	1.05亿	1.043%
2026-09-24	11.100	10.910	11.200	10.900	-0.260	-2.328%	9.54万	0.00亿	0.000%
2026-09-23	11.220	11.170	11.530	11.170	-0.100	-0.887%	15.41万	0.00亿	0.000%
2026-09-22	11.130	11.270	11.390	11.110	0.090	0.805%	11.88万	0.00亿	0.000%
2026-09-21	11.040	11.180	11.190	11.000	0.150	1.360%	9.44万	0.00亿	0.000%
2026-09-18	10.990	11.030	11.080	10.980	0.040	0.364%	6.34万	0.00亿	0.000%
2026-09-17	10.980	10.990	11.050	10.950	-0.040	-0.363%	4.10万	0.00亿	0.000%
2026-09-16	11.030	11.030	11.050	10.870	-0.010	-0.091%	5.97万	0.00亿	0.000%
2026-09-15	11.060	11.040	11.110	10.970	-0.010	-0.090%	5.29万	0.00亿	0.000%
2026-09-14	11.080	11.050	11.150	10.980	-0.020	-0.181%	8.59万	0.00亿	0.000%
2026-09-11	11.240	11.070	11.240	10.980	-0.210	-1.862%	16.10万	0.00亿	0.000%
2026-09-10	11.460	11.280	11.490	11.210	-0.200	-1.742%	13.81万	0.00亿	0.000%
2026-09-09	11.730	11.480	11.730	11.420	-0.290	-2.464%	16.74万	0.00亿	0.000%
2026-09-08	11.630	11.770	11.830	11.610	0.120	1.030%	9.51万	0.00亿	0.000%
2026-09-07	11.640	11.650	11.720	11.550	-0.040	-0.342%	9.43万	0.00亿	0.000%
2026-09-04	11.360	11.690	11.790	11.350	0.340	2.996%	22.36万	0.00亿	0.000%
2026-09-03	11.350	11.350	11.480	11.320	-0.030	-0.264%	6.00万	0.00亿	0.000%
2026-09-02	11.520	11.380	11.600	11.330	-0.200	-1.727%	12.19万	0.00亿	0.000%
2026-09-01	11.340	11.580	11.730	11.320	0.250	2.207%	16.01万	0.00亿	0.000%
2026-08-31	11.550	11.330	11.620	11.330	-0.300	-2.580%	12.38万	0.00亿	0.000%
2026-08-28	11.560	11.630	11.670	11.480	0.080	0.693%	7.45万	0.00亿	0.000%
2026-08-27	11.620	11.550	11.630	11.470	-0.090	-0.773%	6.75万	0.00亿	0.000%
2026-08-26	11.650	11.640	11.760	11.580	-0.060	-0.513%	7.10万	0.00亿	0.000%
2026-08-25	11.570	11.700	11.770	11.530	0.180	1.563%	8.65万	0.00亿	0.000%
2026-08-24	11.340	11.520	11.570	11.340	0.120	1.053%	8.33万	0.00亿	0.000%
2026-08-21	11.610	11.400	11.610	11.360	-0.220	-1.893%	8.74万	0.00亿	0.000%
2026-08-20	11.550	11.620	11.730	11.550	0.070	0.606%	7.35万	0.00亿	0.000%
2026-08-19	11.780	11.550	11.860	11.500	-0.210	-1.786%	10.72万	0.00亿	0.000%
2026-08-18	11.820	11.760	11.880	11.680	-0.080	-0.676%	8.98万	0.00亿	0.000%
2026-08-17	11.860	11.840	11.900	11.610	-0.160	-1.333%	15.08万	0.00亿	0.000%
2026-08-14	12.260	12.000	12.270	12.000	-0.310	-2.518%	15.12万	0.00亿	0.000%
2026-08-13	12.110	12.310	12.470	12.100	0.150	1.234%	20.69万	0.00亿	0.000%
2026-08-12	11.990	12.160	12.380	11.890	0.150	1.249%	18.61万	0.00亿	0.000%
2026-08-11	12.130	12.010	12.230	11.980	-0.150	-1.234%	12.04万	0.00亿	0.000%
2026-08-10	12.010	12.160	12.270	11.980	0.120	0.997%	17.47万	0.00亿	0.000%
2026-08-07	12.000	12.040	12.080	11.750	0.000	0.000%	17.23万	0.00亿	0.000%
2026-08-06	12.160	12.040	12.200	11.910	-0.090	-0.742%	17.20万	0.00亿	0.000%
2026-08-05	12.280	12.130	12.320	12.060	-0.130	-1.060%	13.59万	0.00亿	0.000%
2026-08-04	12.510	12.260	12.550	12.240	-0.250	-1.998%	12.38万	0.00亿	0.000%
2026-08-03	12.500	12.510	12.600	12.430	-0.040	-0.319%	11.42万	0.00亿	0.000%
2026-07-31	12.030	12.550	12.600	12.000	0.040	0.320%	22.69万	0.00亿	0.000%
2026-07-30	11.960	12.510	12.700	11.920	0.510	4.250%	33.75万	0.00亿	0.000%
2026-07-29	11.790	12.000	12.060	11.750	0.160	1.351%	16.25万	0.00亿	0.000%
2026-07-28	11.540	11.840	11.840	11.450	0.310	2.689%	15.27万	0.00亿	0.000%
2026-07-27	11.350	11.530	11.570	11.320	0.180	1.586%	8.29万	0.00亿	0.000%
2026-07-24	11.780	11.350	11.820	11.330	-0.390	-3.322%	10.38万	0.00亿	0.000%
2026-07-23	11.840	11.740	11.890	11.650	-0.170	-1.427%	8.81万	0.00亿	0.000%
2026-07-22	11.790	11.910	11.930	11.600	0.060	0.506%	15.52万	0.00亿	0.000%
2026-07-21	11.930	11.850	12.160	11.820	-0.140	-1.168%	19.20万	0.00亿	0.000%
2026-07-20	11.800	11.990	12.100	11.680	0.290	2.479%	19.00万	0.00亿	0.000%
2026-07-17	11.990	11.700	12.160	11.680	-0.290	-2.419%	15.71万	0.00亿	0.000%
2026-07-16	11.760	11.990	12.060	11.650	0.230	1.956%	19.70万	0.00亿	0.000%
2026-07-15	11.200	11.760	11.840	11.150	0.470	4.163%	21.10万	0.00亿	0.000%
2026-07-14	11.160	11.290	11.410	11.140	0.100	0.894%	12.02万	0.00亿	0.000%
2026-07-13	11.150	11.190	11.250	11.050	-0.010	-0.089%	10.98万	0.00亿	0.000%
2026-07-10	10.910	11.200	11.320	10.770	0.290	2.658%	16.14万	0.00亿	0.000%
2026-07-09	11.060	10.910	11.170	10.900	-0.220	-1.977%	9.99万	0.00亿	0.000%
2026-07-08	11.100	11.130	11.260	11.010	0.020	0.180%	8.27万	0.00亿	0.000%
2026-07-07	11.540	11.110	11.540	11.100	-0.410	-3.559%	11.00万	0.00亿	0.000%
2026-07-06	11.460	11.520	11.650	11.350	0.040	0.348%	10.73万	0.00亿	0.000%
2026-07-03	11.390	11.480	11.600	11.360	0.130	1.145%	9.27万	0.00亿	0.000%
2026-07-02	11.470	11.350	11.660	11.270	-0.120	-1.046%	12.57万	0.00亿	0.000%
2026-07-01	11.140	11.470	11.610	11.070	0.270	2.411%	14.89万	0.00亿	0.000%
2026-06-30	11.420	11.200	11.450	11.050	-0.260	-2.269%	12.17万	0.00亿	0.000%
2026-06-29	11.370	11.460	11.730	11.040	0.040	0.350%	13.87万	0.00亿	0.000%
2026-06-26	11.730	11.420	11.960	11.370	-0.240	-2.058%	11.39万	0.00亿	0.000%
2026-06-25	11.460	11.660	11.900	11.300	0.190	1.656%	13.57万	0.00亿	0.000%
2026-06-24	11.910	11.470	11.950	11.460	-0.380	-3.207%	11.18万	0.00亿	0.000%
2026-06-23	11.740	11.850	12.070	11.720	0.030	0.254%	10.58万	0.00亿	0.000%
2026-06-22	11.640	11.820	11.950	11.410	0.180	1.546%	12.43万	0.00亿	0.000%
2026-06-18	11.850	11.640	11.880	11.520	-0.260	-2.185%	9.25万	0.00亿	0.000%
2026-06-17	12.100	11.900	12.150	11.770	-0.150	-1.245%	7.76万	0.00亿	0.000%
2026-06-16	12.310	12.050	12.360	12.050	-0.310	-2.508%	9.87万	0.00亿	0.000%
2026-06-15	12.150	12.360	12.380	12.010	0.210	1.728%	15.33万	0.00亿	0.000%
2026-06-12	11.900	12.150	12.380	11.840	0.210	1.759%	19.29万	0.00亿	0.000%
2026-06-11	11.670	11.940	12.120	11.550	0.240	2.051%	16.78万	0.00亿	0.000%
2026-06-10	11.510	11.700	11.760	11.460	0.200	1.739%	11.74万	0.00亿	0.000%
2026-06-09	11.840	11.500	11.840	11.440	-0.330	-2.790%	10.77万	0.00亿	0.000%
2026-06-08	12.000	11.830	12.220	11.780	-0.210	-1.744%	11.83万	0.00亿	0.000%
2026-06-05	12.130	12.040	12.350	12.010	-0.040	-0.331%	10.55万	0.00亿	0.000%
2026-06-04	12.450	12.080	12.590	12.080	-0.390	-3.128%	10.84万	0.00亿	0.000%
2026-06-03	12.700	12.470	12.700	12.320	-0.240	-1.888%	13.20万	0.00亿	0.000%
2026-06-02	12.940	12.710	13.120	12.700	-0.230	-1.777%	14.18万	0.00亿	0.000%
2026-06-01	12.660	12.940	12.990	12.520	0.120	0.936%	16.41万	0.00亿	0.000%
2026-05-29	12.200	12.820	12.950	12.180	0.510	4.143%	26.48万	0.00亿	0.000%
2026-05-28	12.600	12.310	12.690	12.300	-0.550	-4.277%	15.95万	0.00亿	0.000%
2026-05-27	12.500	12.860	13.310	12.070	0.310	2.470%	29.50万	0.00亿	0.000%
2026-05-26	12.600	12.550	12.800	12.510	-0.160	-1.259%	9.62万	0.00亿	0.000%
2026-05-25	12.690	12.710	12.900	12.360	0.010	0.079%	13.29万	0.00亿	0.000%
2026-05-22	13.130	12.700	13.170	12.700	-0.500	-3.788%	15.49万	0.00亿	0.000%
2026-05-21	13.020	13.200	13.230	13.000	0.100	0.763%	11.18万	0.00亿	0.000%
2026-05-20	13.050	13.100	13.190	12.970	0.000	0.000%	9.19万	0.00亿	0.000%
2026-05-19	13.080	13.100	13.210	13.060	0.020	0.153%	6.48万	0.00亿	0.000%
2026-05-18	13.100	13.080	13.200	13.040	-0.080	-0.608%	8.33万	0.00亿	0.000%
2026-05-15	13.310	13.160	13.330	13.120	-0.290	-2.156%	13.46万	0.00亿	0.000%
2026-05-14	13.250	13.450	13.880	13.100	0.170	1.280%	23.20万	0.00亿	0.000%
2026-05-13	13.350	13.280	13.410	13.220	-0.060	-0.450%	8.08万	0.00亿	0.000%
2026-05-12	13.430	13.340	13.470	13.310	-0.140	-1.039%	8.37万	0.00亿	0.000%
2026-05-11	13.390	13.480	13.500	13.290	0.080	0.597%	11.58万	0.00亿	0.000%
2026-05-08	13.300	13.400	13.440	13.270	0.090	0.676%	9.15万	0.00亿	0.000%
2026-05-07	13.360	13.310	13.450	13.300	0.010	0.075%	9.48万	0.00亿	0.000%
2026-05-06	13.260	13.300	13.350	13.210	-0.070	-0.524%	10.82万	0.00亿	0.000%
2026-04-30	13.500	13.370	13.550	13.340	-0.180	-1.328%	10.26万	0.00亿	0.000%
2026-04-29	13.500	13.550	13.690	13.450	0.060	0.445%	11.80万	0.00亿	0.000%
2026-04-28	13.420	13.490	13.530	13.370	0.060	0.447%	10.28万	0.00亿	0.000%
2026-04-27	13.670	13.430	13.700	13.420	-0.410	-2.962%	15.28万	0.00亿	0.000%
2026-04-24	13.760	13.840	14.040	13.640	-0.150	-1.072%	22.42万	0.00亿	0.000%
2026-04-23	13.700	13.990	14.500	13.660	0.810	6.146%	36.81万	0.00亿	0.000%
2026-04-22	13.260	13.180	13.260	13.170	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-21	13.250	13.260	13.350	13.220	0.010	0.075%	5.07万	0.00亿	0.000%
2026-04-20	13.260	13.250	13.320	13.210	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-17	13.330	13.290	13.370	13.180	0.000	0.000%	7.65万	0.00亿	0.000%
2026-04-16	13.360	13.440	13.450	13.310	0.070	0.520%	5.87万	0.80亿	0.650%
2026-04-15	13.370	13.370	13.460	13.290	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-14	13.290	13.370	13.380	13.230	0.080	0.602%	6.30万	0.00亿	0.000%
2026-04-13	13.270	13.290	13.310	13.190	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-10	13.190	13.290	13.370	13.190	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-09	13.320	13.180	13.370	13.160	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-08	13.250	13.400	13.430	13.230	0.000	0.000%	7.86万	0.00亿	0.000%
2026-04-07	13.100	13.120	13.200	13.070	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-03	13.430	13.120	13.440	13.070	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-02	13.370	13.410	13.520	13.370	0.000	0.000%	6.93万	0.00亿	0.000%
2026-04-01	13.250	13.440	13.530	13.250	0.000	0.000%	6.98万	0.00亿	0.000%