山西汾酒（600809）历史行情

以下为山西汾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
2026-10-09	115.170	116.070	117.100	114.350	0.970	0.843%	442.85万	5.13亿	0.363%
2026-10-08	114.600	115.100	115.790	112.540	-0.500	-0.433%	7.05万	0.00亿	0.000%
2026-10-07	111.960	115.600	117.000	111.010	4.100	3.677%	744.01万	8.54亿	0.610%
2026-10-06	111.960	115.600	117.000	111.010	4.100	3.677%	744.01万	8.54亿	0.610%
2026-10-05	111.960	115.600	117.000	111.010	4.100	3.677%	744.01万	8.54亿	0.610%
2026-10-02	111.960	115.600	117.000	111.010	4.100	3.677%	744.01万	8.54亿	0.610%
2026-10-01	111.960	115.600	117.000	111.010	4.100	3.677%	744.01万	8.54亿	0.610%
2026-09-30	111.960	115.600	117.000	111.010	4.100	3.677%	7.44万	0.00亿	0.000%
2026-09-29	110.060	111.500	113.330	110.060	1.240	1.125%	4.82万	0.00亿	0.000%
2026-09-28	111.000	110.260	111.570	109.150	-0.920	-0.827%	3.55万	0.00亿	0.000%
2026-09-27	113.680	111.180	113.890	111.000	-2.850	-2.499%	458.70万	5.13亿	0.376%
2026-09-24	113.680	111.180	113.890	111.000	-2.850	-2.499%	4.59万	0.00亿	0.000%
2026-09-23	112.970	114.030	115.890	112.700	0.830	0.733%	5.81万	0.00亿	0.000%
2026-09-22	112.100	113.200	114.260	111.690	0.400	0.355%	4.74万	0.00亿	0.000%
2026-09-21	112.130	112.800	113.110	111.600	0.100	0.089%	4.41万	0.00亿	0.000%
2026-09-18	112.500	112.700	113.300	112.240	-0.380	-0.336%	4.05万	0.00亿	0.000%
2026-09-17	112.000	113.080	113.170	111.030	0.540	0.480%	3.79万	0.00亿	0.000%
2026-09-16	112.000	112.540	112.770	111.020	0.260	0.232%	3.21万	0.00亿	0.000%
2026-09-15	113.190	112.280	113.230	112.060	-0.400	-0.355%	2.87万	0.00亿	0.000%
2026-09-14	114.190	112.680	114.700	112.480	-1.500	-1.314%	4.99万	0.00亿	0.000%
2026-09-11	116.060	114.180	116.070	113.510	-1.880	-1.620%	5.22万	0.00亿	0.000%
2026-09-10	119.020	116.060	119.990	115.800	-2.960	-2.487%	5.99万	0.00亿	0.000%
2026-09-09	121.920	119.020	122.020	118.700	-3.180	-2.602%	5.28万	0.00亿	0.000%
2026-09-08	122.520	122.200	123.960	121.810	-0.850	-0.691%	4.73万	0.00亿	0.000%
2026-09-07	122.000	123.050	123.790	121.470	0.490	0.400%	6.65万	0.00亿	0.000%
2026-09-04	116.860	122.560	124.980	116.860	5.600	4.788%	13.68万	0.00亿	0.000%
2026-09-03	118.280	116.960	118.790	116.600	-1.320	-1.116%	4.67万	0.00亿	0.000%
2026-09-02	120.060	118.280	121.680	118.180	-2.390	-1.981%	5.31万	0.00亿	0.000%
2026-09-01	115.960	120.670	122.990	115.960	3.910	3.349%	10.12万	0.00亿	0.000%
2026-08-31	119.000	116.760	120.020	116.560	-2.270	-1.907%	7.39万	0.00亿	0.000%
2026-08-28	116.390	119.030	119.280	115.760	2.640	2.268%	5.08万	0.00亿	0.000%
2026-08-27	117.100	116.390	117.200	115.580	-0.700	-0.598%	3.28万	0.00亿	0.000%
2026-08-26	115.310	117.090	118.150	115.150	0.430	0.369%	3.38万	0.00亿	0.000%
2026-08-25	117.200	116.660	117.880	116.010	-0.440	-0.376%	3.84万	0.00亿	0.000%
2026-08-24	116.560	117.100	118.880	115.870	0.550	0.472%	6.07万	0.00亿	0.000%
2026-08-21	118.500	116.550	118.500	116.010	-1.950	-1.646%	4.52万	0.00亿	0.000%
2026-08-20	118.660	118.500	119.900	118.040	-0.800	-0.671%	4.06万	0.00亿	0.000%
2026-08-19	120.210	119.300	121.820	118.220	-1.220	-1.012%	5.71万	0.00亿	0.000%
2026-08-18	118.800	120.520	121.300	118.500	1.580	1.328%	5.94万	0.00亿	0.000%
2026-08-17	121.050	118.940	121.050	117.700	-4.580	-3.708%	11.26万	0.00亿	0.000%
2026-08-14	126.000	123.520	126.540	123.400	-3.030	-2.394%	6.91万	0.00亿	0.000%
2026-08-13	121.200	126.550	128.630	121.010	4.230	3.458%	15.02万	0.00亿	0.000%
2026-08-12	120.140	122.320	123.100	119.740	1.600	1.325%	8.71万	0.00亿	0.000%
2026-08-11	122.700	120.720	123.800	120.650	-2.380	-1.933%	7.94万	0.00亿	0.000%
2026-08-10	120.230	123.100	124.880	120.220	2.880	2.396%	11.82万	0.00亿	0.000%
2026-08-07	119.590	120.220	120.660	118.010	0.620	0.518%	8.22万	0.00亿	0.000%
2026-08-06	121.010	119.600	121.750	119.070	-1.410	-1.165%	8.69万	0.00亿	0.000%
2026-08-05	121.600	121.010	121.950	118.500	-0.840	-0.689%	10.50万	0.00亿	0.000%
2026-08-04	123.000	121.850	124.060	121.460	-1.900	-1.535%	12.49万	0.00亿	0.000%
2026-08-03	126.550	123.750	126.980	123.350	-3.490	-2.743%	10.58万	0.00亿	0.000%
2026-07-31	124.000	127.240	128.810	122.080	-2.160	-1.669%	17.19万	0.00亿	0.000%
2026-07-30	121.640	129.400	129.440	120.840	7.750	6.371%	19.07万	0.00亿	0.000%
2026-07-29	120.440	121.650	123.240	119.170	1.960	1.638%	15.28万	0.00亿	0.000%
2026-07-28	116.500	119.690	120.050	115.140	3.190	2.738%	13.09万	0.00亿	0.000%
2026-07-27	116.410	116.500	117.140	114.550	2.500	2.193%	8.98万	0.00亿	0.000%
2026-07-24	117.390	114.000	117.390	113.330	-2.420	-2.079%	7.78万	0.00亿	0.000%
2026-07-23	118.020	116.420	118.290	113.800	-2.020	-1.706%	11.15万	0.00亿	0.000%
2026-07-22	112.560	118.440	118.440	112.460	3.910	3.414%	13.82万	0.00亿	0.000%
2026-07-21	116.210	114.530	118.670	113.880	-1.340	-1.156%	16.64万	0.00亿	0.000%
2026-07-20	110.440	115.870	116.610	110.440	6.190	5.644%	16.74万	0.00亿	0.000%
2026-07-17	112.590	109.680	113.940	109.550	-2.910	-2.585%	10.94万	0.00亿	0.000%
2026-07-16	110.700	112.590	114.190	110.510	0.900	0.806%	13.36万	0.00亿	0.000%
2026-07-15	101.840	111.690	113.040	101.660	7.750	7.456%	20.69万	0.00亿	0.000%
2026-07-14	103.420	103.940	104.340	101.790	0.940	0.913%	7.75万	0.00亿	0.000%
2026-07-13	102.940	103.000	104.020	102.020	-0.740	-0.713%	8.31万	0.00亿	0.000%
2026-07-10	98.440	103.740	104.740	97.080	5.220	5.298%	18.42万	0.00亿	0.000%
2026-07-09	100.680	98.520	100.990	98.280	-2.560	-2.533%	8.86万	0.00亿	0.000%
2026-07-08	101.190	101.080	102.120	100.030	-0.420	-0.414%	6.52万	0.00亿	0.000%
2026-07-07	104.540	101.500	105.090	100.930	-3.680	-3.499%	10.39万	0.00亿	0.000%
2026-07-06	102.120	105.180	106.530	101.460	2.490	2.425%	11.77万	0.00亿	0.000%
2026-07-03	102.620	102.690	104.210	101.950	0.080	0.078%	8.10万	0.00亿	0.000%
2026-07-02	104.420	102.610	106.540	101.890	-1.690	-1.620%	10.08万	0.00亿	0.000%
2026-07-01	103.440	104.300	105.740	100.990	1.490	1.449%	11.07万	0.00亿	0.000%
2026-06-30	101.140	102.810	104.440	99.650	0.120	0.117%	11.40万	0.00亿	0.000%
2026-06-29	100.440	102.690	105.820	98.240	1.150	1.133%	15.69万	0.00亿	0.000%
2026-06-26	104.440	101.540	107.320	101.360	-2.020	-1.951%	13.93万	0.00亿	0.000%
2026-06-25	99.150	103.560	106.120	97.830	4.410	4.448%	19.32万	0.00亿	0.000%
2026-06-24	102.440	99.150	103.600	98.940	-3.470	-3.381%	12.88万	0.00亿	0.000%
2026-06-23	107.040	102.620	108.240	102.110	-4.430	-4.138%	15.18万	0.00亿	0.000%
2026-06-22	105.550	107.050	108.640	103.600	0.330	0.309%	13.93万	0.00亿	0.000%
2026-06-18	111.670	106.720	111.670	106.140	-4.420	-3.977%	14.30万	0.00亿	0.000%
2026-06-17	110.850	111.140	113.400	108.980	0.350	0.316%	8.97万	0.00亿	0.000%
2026-06-16	112.160	110.790	113.130	110.640	-1.930	-1.712%	7.60万	0.00亿	0.000%
2026-06-15	112.440	112.720	114.020	110.850	0.740	0.661%	9.17万	0.00亿	0.000%
2026-06-12	112.840	111.980	115.790	111.980	-1.060	-0.938%	10.42万	0.00亿	0.000%
2026-06-11	111.630	113.040	114.100	111.260	0.810	0.722%	7.09万	0.00亿	0.000%
2026-06-10	109.440	112.230	113.370	109.260	1.940	1.759%	11.86万	0.00亿	0.000%
2026-06-09	111.420	110.290	111.940	109.290	-1.120	-1.005%	7.47万	0.00亿	0.000%
2026-06-08	114.450	111.410	115.530	110.620	-4.060	-3.516%	8.98万	0.00亿	0.000%
2026-06-05	116.660	115.470	117.840	114.450	-0.070	-0.061%	8.13万	0.00亿	0.000%
2026-06-04	116.940	115.540	118.930	115.470	-1.400	-1.197%	6.84万	0.00亿	0.000%
2026-06-03	118.740	116.940	118.840	115.440	-2.200	-1.847%	8.94万	0.00亿	0.000%
2026-06-02	120.940	119.140	122.320	119.040	-2.430	-1.999%	9.13万	0.00亿	0.000%
2026-06-01	120.440	121.570	122.410	119.350	-0.170	-0.140%	9.27万	0.00亿	0.000%
2026-05-29	119.220	121.740	125.320	118.520	2.130	1.781%	17.27万	0.00亿	0.000%
2026-05-28	120.720	119.610	121.020	118.570	-2.430	-1.991%	8.39万	0.00亿	0.000%
2026-05-27	120.190	122.040	124.940	117.930	1.920	1.598%	17.65万	0.00亿	0.000%
2026-05-26	121.840	120.120	124.330	119.450	-1.950	-1.597%	9.60万	0.00亿	0.000%
2026-05-25	120.930	122.070	124.240	118.800	0.380	0.312%	8.33万	0.00亿	0.000%
2026-05-22	124.540	121.690	124.810	121.640	-3.120	-2.500%	7.30万	0.00亿	0.000%
2026-05-21	124.520	124.810	128.320	124.150	-0.090	-0.072%	8.58万	0.00亿	0.000%
2026-05-20	122.570	124.900	126.420	122.450	1.680	1.363%	7.31万	0.00亿	0.000%
2026-05-19	123.320	123.220	126.720	122.820	-0.060	-0.049%	7.04万	0.00亿	0.000%
2026-05-18	124.490	123.280	125.100	122.100	-1.570	-1.258%	6.08万	0.00亿	0.000%
2026-05-15	126.370	124.850	127.020	123.770	-2.640	-2.071%	7.52万	0.00亿	0.000%
2026-05-14	126.970	127.490	131.740	125.140	0.250	0.196%	12.02万	0.00亿	0.000%
2026-05-13	130.140	127.240	131.020	126.440	-3.210	-2.461%	9.72万	0.00亿	0.000%
2026-05-12	133.950	130.450	134.020	130.040	-3.360	-2.511%	9.06万	0.00亿	0.000%
2026-05-11	134.340	133.810	136.240	132.800	-1.230	-0.911%	8.58万	0.00亿	0.000%
2026-05-08	137.540	135.040	138.040	134.450	-2.150	-1.567%	6.17万	0.00亿	0.000%
2026-05-07	134.120	137.190	139.840	134.120	2.830	2.106%	9.72万	0.00亿	0.000%
2026-05-06	134.260	134.360	135.890	133.160	-2.430	-1.776%	8.76万	0.00亿	0.000%
2026-04-30	135.740	136.790	140.390	134.940	0.210	0.154%	9.76万	0.00亿	0.000%
2026-04-29	131.460	136.580	137.440	131.440	4.420	3.344%	9.99万	0.00亿	0.000%
2026-04-28	131.750	132.160	132.750	130.740	0.410	0.311%	4.80万	0.00亿	0.000%
2026-04-27	133.520	131.750	134.120	131.520	-3.640	-2.689%	6.46万	0.00亿	0.000%
2026-04-24	134.500	135.390	137.210	133.240	-0.430	-0.317%	7.84万	0.00亿	0.000%
2026-04-23	133.940	135.820	138.960	133.940	5.470	4.196%	14.87万	0.00亿	0.000%
2026-04-22	129.440	130.350	130.640	128.460	0.050	0.038%	6.91万	0.00亿	0.000%
2026-04-21	132.230	130.300	133.740	129.940	-2.010	-1.519%	5.32万	0.00亿	0.000%
2026-04-20	132.440	132.310	133.950	131.250	-0.630	-0.474%	5.13万	0.00亿	0.000%
2026-04-17	132.640	132.940	133.320	132.040	-1.660	-1.233%	4.11万	0.00亿	0.000%
2026-04-16	132.040	134.600	135.700	131.650	2.110	1.593%	6.21万	0.00亿	0.000%
2026-04-15	131.720	132.490	133.640	131.140	-0.010	-0.008%	5.19万	0.00亿	0.000%
2026-04-14	129.240	132.500	132.820	128.700	3.310	2.562%	8.66万	0.00亿	0.000%
2026-04-13	131.450	129.190	131.640	128.440	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-10	132.810	132.320	133.550	131.610	0.000	0.000%	7.34万	0.00亿	0.000%
2026-04-09	136.540	132.750	136.540	131.920	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-08	135.830	137.380	137.570	135.440	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-07	134.640	134.750	136.300	133.630	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-03	137.440	135.140	137.920	134.110	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-02	137.040	137.500	138.800	136.320	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-01	137.040	137.820	139.330	135.500	0.000	0.000%	6.97万	0.00亿	0.000%