迎驾贡酒（603198）历史行情

以下为迎驾贡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
2026-10-19	39.800	40.550	41.680	39.010	0.550	1.375%	755.29万	3.08亿	0.944%
2026-10-16	38.100	40.000	40.200	38.070	1.400	3.627%	6.75万	0.00亿	0.000%
2026-10-15	38.380	38.600	40.640	38.010	0.110	0.286%	5.84万	0.00亿	0.000%
2026-10-14	37.050	38.490	39.080	37.050	0.990	2.640%	4.50万	0.00亿	0.000%
2026-10-13	38.200	37.500	38.420	37.290	-0.600	-1.575%	3.51万	0.00亿	0.000%
2026-10-12	38.800	38.100	39.350	37.800	-0.770	-1.981%	2.25万	0.00亿	0.000%
2026-10-09	38.460	38.870	39.150	37.900	0.370	0.961%	2.97万	0.00亿	0.000%
2026-10-08	38.350	38.500	38.790	37.950	-0.220	-0.568%	2.78万	0.00亿	0.000%
2026-10-07	37.700	38.720	39.920	37.390	1.270	3.391%	547.40万	2.13亿	0.684%
2026-10-06	37.700	38.720	39.920	37.390	1.270	3.391%	547.40万	2.13亿	0.684%
2026-10-05	37.700	38.720	39.920	37.390	1.270	3.391%	547.40万	2.13亿	0.684%
2026-10-02	37.700	38.720	39.920	37.390	1.270	3.391%	547.40万	2.13亿	0.684%
2026-10-01	37.700	38.720	39.920	37.390	1.270	3.391%	547.40万	2.13亿	0.684%
2026-09-30	37.700	38.720	39.920	37.390	1.270	3.391%	5.47万	0.00亿	0.000%
2026-09-29	36.940	37.450	37.570	36.900	0.350	0.943%	1.93万	0.00亿	0.000%
2026-09-28	37.200	37.100	37.930	36.700	-0.100	-0.269%	2.43万	0.00亿	0.000%
2026-09-27	38.780	37.200	39.200	37.070	-1.940	-4.957%	370.99万	1.40亿	0.464%
2026-09-24	38.780	37.200	39.200	37.070	-1.940	-4.957%	3.71万	0.00亿	0.000%
2026-09-23	38.790	39.140	39.860	38.510	0.240	0.617%	4.19万	0.00亿	0.000%
2026-09-22	38.770	38.900	39.160	38.210	0.130	0.335%	2.83万	0.00亿	0.000%
2026-09-21	37.440	38.770	39.000	37.300	1.000	2.648%	4.14万	0.00亿	0.000%
2026-09-18	37.900	37.770	38.350	37.680	-0.270	-0.710%	2.16万	0.00亿	0.000%
2026-09-17	37.760	38.040	38.300	37.030	0.280	0.742%	3.76万	0.00亿	0.000%
2026-09-16	37.600	37.760	37.790	37.260	-0.010	-0.026%	2.46万	0.00亿	0.000%
2026-09-15	38.200	37.770	38.500	37.700	-0.280	-0.736%	1.62万	0.00亿	0.000%
2026-09-14	38.070	38.050	38.790	37.800	0.220	0.582%	2.60万	0.00亿	0.000%
2026-09-11	38.090	37.830	38.400	37.340	-0.510	-1.330%	4.48万	0.00亿	0.000%
2026-09-10	39.800	38.340	39.950	38.300	-1.560	-3.910%	4.32万	0.00亿	0.000%
2026-09-09	40.610	39.900	40.690	39.630	-1.030	-2.516%	3.34万	0.00亿	0.000%
2026-09-08	41.000	40.930	41.390	40.080	-0.060	-0.146%	3.24万	0.00亿	0.000%
2026-09-07	41.050	40.990	41.090	40.380	-0.060	-0.146%	4.09万	0.00亿	0.000%
2026-09-04	40.000	41.050	41.960	39.860	0.970	2.420%	6.02万	0.00亿	0.000%
2026-09-03	40.290	40.080	41.180	39.880	-0.200	-0.497%	3.69万	0.00亿	0.000%
2026-09-02	40.820	40.280	42.100	40.220	-0.850	-2.067%	4.98万	0.00亿	0.000%
2026-09-01	39.840	41.130	42.420	39.840	0.860	2.136%	8.69万	0.00亿	0.000%
2026-08-31	40.500	40.270	40.850	39.670	-0.240	-0.592%	5.32万	0.00亿	0.000%
2026-08-28	39.370	40.510	40.780	38.380	1.130	2.869%	6.44万	0.00亿	0.000%
2026-08-27	38.500	39.380	39.390	38.020	0.480	1.234%	4.65万	0.00亿	0.000%
2026-08-26	39.800	38.900	39.800	37.680	-0.560	-1.419%	9.64万	0.00亿	0.000%
2026-08-25	39.370	39.460	40.190	39.180	-0.330	-0.829%	4.25万	0.00亿	0.000%
2026-08-24	38.920	39.790	40.540	38.580	0.820	2.104%	7.39万	0.00亿	0.000%
2026-08-21	39.700	38.970	39.850	38.900	-0.980	-2.453%	5.54万	0.00亿	0.000%
2026-08-20	39.500	39.950	40.330	39.180	0.450	1.139%	6.13万	0.00亿	0.000%
2026-08-19	39.600	39.500	40.200	39.000	-0.600	-1.496%	5.87万	0.00亿	0.000%
2026-08-18	39.480	40.100	40.480	39.450	0.700	1.777%	6.57万	0.00亿	0.000%
2026-08-17	40.920	39.400	40.930	38.660	-1.870	-4.531%	12.21万	0.00亿	0.000%
2026-08-14	41.820	41.270	42.380	41.030	-0.590	-1.409%	5.55万	0.00亿	0.000%
2026-08-13	41.940	41.860	42.990	41.700	-0.070	-0.167%	9.66万	0.00亿	0.000%
2026-08-12	40.340	41.930	42.550	39.980	1.680	4.174%	11.25万	0.00亿	0.000%
2026-08-11	39.060	40.250	41.350	39.010	0.070	0.174%	10.66万	0.00亿	0.000%
2026-08-10	36.900	40.180	40.500	36.660	3.130	8.448%	14.58万	0.00亿	0.000%
2026-08-07	36.870	37.050	37.100	36.020	0.170	0.461%	6.39万	0.00亿	0.000%
2026-08-06	36.900	36.880	37.070	36.360	0.070	0.190%	5.67万	0.00亿	0.000%
2026-08-05	37.110	36.810	37.230	36.000	-0.290	-0.782%	6.45万	0.00亿	0.000%
2026-08-04	37.750	37.100	37.750	36.900	-0.460	-1.225%	5.37万	0.00亿	0.000%
2026-08-03	38.780	37.560	38.800	37.540	-1.310	-3.370%	7.41万	0.00亿	0.000%
2026-07-31	36.370	38.870	39.330	36.370	0.750	1.967%	10.59万	0.00亿	0.000%
2026-07-30	36.360	38.120	39.260	36.360	1.470	4.011%	13.67万	0.00亿	0.000%
2026-07-29	36.400	36.650	37.400	36.380	-0.290	-0.785%	7.57万	0.00亿	0.000%
2026-07-28	35.240	36.940	37.200	35.060	1.700	4.824%	10.29万	0.00亿	0.000%
2026-07-27	34.820	35.240	35.690	34.650	0.280	0.801%	4.31万	0.00亿	0.000%
2026-07-24	35.540	34.960	35.750	34.700	-0.790	-2.210%	5.21万	0.00亿	0.000%
2026-07-23	35.790	35.750	36.220	34.970	-0.490	-1.352%	8.88万	0.00亿	0.000%
2026-07-22	34.500	36.240	36.250	33.870	1.410	4.048%	11.47万	0.00亿	0.000%
2026-07-21	35.000	34.830	35.540	34.500	-0.200	-0.571%	11.42万	0.00亿	0.000%
2026-07-20	33.450	35.030	35.770	33.130	1.580	4.723%	12.60万	0.00亿	0.000%
2026-07-17	34.900	33.450	35.180	33.320	-1.630	-4.647%	7.85万	0.00亿	0.000%
2026-07-16	33.660	35.080	35.630	33.490	1.260	3.726%	11.43万	0.00亿	0.000%
2026-07-15	31.600	33.820	34.450	31.470	1.800	5.621%	11.11万	0.00亿	0.000%
2026-07-14	32.330	32.020	32.730	31.540	-0.280	-0.867%	4.38万	0.00亿	0.000%
2026-07-13	32.130	32.300	32.420	31.500	-0.010	-0.031%	5.18万	0.00亿	0.000%
2026-07-10	30.880	32.310	32.750	30.680	1.200	3.857%	6.89万	0.00亿	0.000%
2026-07-09	31.880	31.110	31.990	30.870	-0.980	-3.054%	4.16万	0.00亿	0.000%
2026-07-08	31.600	32.090	32.340	31.270	0.400	1.262%	5.15万	0.00亿	0.000%
2026-07-07	32.200	31.690	32.750	31.560	-1.010	-3.089%	4.48万	0.00亿	0.000%
2026-07-06	31.570	32.700	33.150	31.300	1.120	3.547%	8.81万	0.00亿	0.000%
2026-07-03	30.570	31.580	31.650	30.490	1.170	3.847%	7.20万	0.00亿	0.000%
2026-07-02	30.050	30.410	30.880	29.790	0.170	0.562%	6.27万	0.00亿	0.000%
2026-07-01	29.570	30.240	30.630	29.220	0.640	2.162%	6.19万	0.00亿	0.000%
2026-06-30	30.070	29.600	30.230	29.160	-0.650	-2.149%	5.41万	0.00亿	0.000%
2026-06-29	29.450	30.250	31.180	28.700	0.700	2.369%	8.32万	0.00亿	0.000%
2026-06-26	30.160	29.550	30.620	29.550	-0.940	-3.083%	4.94万	0.00亿	0.000%
2026-06-25	30.480	30.490	31.880	29.960	-0.140	-0.457%	9.57万	0.00亿	0.000%
2026-06-24	31.500	30.630	32.200	30.580	-0.970	-3.070%	5.09万	0.00亿	0.000%
2026-06-23	32.000	31.600	32.680	31.480	-0.540	-1.680%	4.67万	0.00亿	0.000%
2026-06-22	31.600	32.140	32.580	31.030	0.230	0.721%	6.30万	0.00亿	0.000%
2026-06-18	32.880	31.910	32.880	31.600	-1.000	-3.039%	6.12万	0.00亿	0.000%
2026-06-17	33.090	32.910	33.180	32.310	-0.180	-0.544%	4.16万	0.00亿	0.000%
2026-06-16	33.360	33.090	33.410	32.960	-0.550	-1.635%	3.36万	0.00亿	0.000%
2026-06-15	32.810	33.640	33.860	32.810	0.560	1.693%	5.04万	0.00亿	0.000%
2026-06-12	32.860	33.080	33.780	32.410	0.220	0.670%	5.37万	0.00亿	0.000%
2026-06-11	32.950	32.860	33.300	31.900	-0.590	-1.764%	6.01万	0.00亿	0.000%
2026-06-10	32.320	33.450	34.090	32.300	1.050	3.241%	6.46万	0.00亿	0.000%
2026-06-09	33.000	32.400	33.330	32.030	-0.930	-2.790%	5.43万	0.00亿	0.000%
2026-06-08	33.830	33.330	34.630	32.810	-0.300	-0.892%	5.96万	0.00亿	0.000%
2026-06-05	33.760	33.630	34.850	33.510	0.120	0.358%	5.88万	0.00亿	0.000%
2026-06-04	34.300	33.510	34.800	33.380	-0.860	-2.502%	5.44万	0.00亿	0.000%
2026-06-03	34.910	34.370	34.920	33.860	-0.880	-2.496%	7.55万	0.00亿	0.000%
2026-06-02	35.940	35.250	36.900	34.960	-0.800	-2.219%	8.01万	0.00亿	0.000%
2026-06-01	35.390	36.050	37.160	34.910	0.600	1.693%	12.13万	0.00亿	0.000%
2026-05-29	33.570	35.450	36.300	33.450	1.560	4.603%	14.15万	0.00亿	0.000%
2026-05-28	34.560	33.890	34.900	33.510	-1.420	-4.022%	10.61万	0.00亿	0.000%
2026-05-27	34.800	35.310	36.370	34.100	0.110	0.312%	17.01万	0.00亿	0.000%
2026-05-26	35.510	35.200	36.570	35.100	-0.460	-1.290%	6.78万	0.00亿	0.000%
2026-05-25	33.880	35.660	36.860	33.810	1.490	4.361%	10.01万	0.00亿	0.000%
2026-05-22	35.190	34.170	35.370	33.880	-1.020	-2.899%	4.94万	0.00亿	0.000%
2026-05-21	35.100	35.190	36.380	35.060	-0.160	-0.453%	6.67万	0.00亿	0.000%
2026-05-20	34.730	35.350	35.760	34.700	0.420	1.202%	6.26万	0.00亿	0.000%
2026-05-19	33.780	34.930	36.170	33.730	1.150	3.404%	8.39万	0.00亿	0.000%
2026-05-18	33.760	33.780	34.160	32.900	0.000	0.000%	4.92万	0.00亿	0.000%
2026-05-15	34.310	33.780	34.590	33.700	-0.780	-2.257%	6.01万	0.00亿	0.000%
2026-05-14	33.900	34.560	36.040	33.900	0.650	1.917%	9.30万	0.00亿	0.000%
2026-05-13	34.700	33.910	35.140	33.500	-1.100	-3.142%	6.98万	0.00亿	0.000%
2026-05-12	36.790	35.010	37.200	34.800	-1.760	-4.787%	10.67万	0.00亿	0.000%
2026-05-11	36.150	36.770	37.720	35.990	0.450	1.239%	5.73万	0.00亿	0.000%
2026-05-08	36.520	36.320	36.900	36.260	-0.440	-1.197%	4.84万	0.00亿	0.000%
2026-05-07	36.400	36.760	37.620	36.310	0.290	0.795%	6.52万	0.00亿	0.000%
2026-05-06	35.740	36.470	36.650	35.570	-0.030	-0.082%	7.62万	0.00亿	0.000%
2026-04-30	36.900	36.500	37.670	36.500	-0.840	-2.250%	5.63万	0.00亿	0.000%
2026-04-29	36.120	37.340	38.090	36.110	0.950	2.611%	13.68万	0.00亿	0.000%
2026-04-28	36.780	36.390	37.340	35.900	-0.510	-1.382%	7.12万	0.00亿	0.000%
2026-04-27	37.520	36.900	37.680	36.510	-1.450	-3.781%	10.89万	0.00亿	0.000%
2026-04-24	37.500	38.350	39.380	37.150	0.830	2.212%	25.14万	0.00亿	0.000%
2026-04-23	36.270	37.520	37.520	36.130	3.550	10.450%	17.09万	0.00亿	0.000%
2026-04-22	33.640	33.970	34.160	33.610	0.230	0.682%	3.08万	0.00亿	0.000%
2026-04-21	33.630	33.740	34.250	33.530	0.110	0.327%	1.93万	0.00亿	0.000%
2026-04-20	33.040	33.630	33.670	32.850	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-17	33.800	33.070	33.980	32.510	0.000	0.000%	6.08万	0.00亿	0.000%
2026-04-16	34.320	34.240	34.880	34.200	-0.080	-0.230%	3.15万	1.13亿	0.390%
2026-04-15	34.070	34.320	34.380	33.700	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-14	34.340	34.090	34.410	33.560	-0.200	-0.583%	3.21万	0.00亿	0.000%
2026-04-13	34.070	34.290	34.290	33.500	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-10	33.770	34.180	34.450	33.750	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-09	33.950	33.770	34.200	33.500	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-08	34.110	34.260	34.310	33.870	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-07	34.010	34.010	34.290	33.380	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-03	34.850	34.020	34.850	33.780	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-02	32.500	34.850	35.340	32.500	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-01	31.210	32.570	32.850	30.890	0.000	0.000%	9.50万	0.00亿	0.000%