酒鬼酒(000799)股票信息
| 股票代码 | 000799 |
| 股票名称 | 酒鬼酒 |
| 最新价/元 | 49.20 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 0.86 |
| 买入/元 | 49.20 |
| 卖出/元 | 49.21 |
| 昨收/元 | 48.78 |
| 今开/元 | 49.49 |
| 最高/元 | 49.99 |
| 最低/元 | 48.82 |
| 成交量/手 | 152618.46 |
| 成交额/万 | 75363.17 |
| 股净值/元 | 1281.25 |
| 市净率 | 4.00 |
| 总市值/万 | 1598650.58 |
| 流通值/万 | 1598510.36 |
| 换手率/% | 4.70 |
| 入市日期 | 1997-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
酒鬼酒(000799)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 49.49 | 49.20 | 0.42 | 0.86 | 152618.46 | 75363.17 | 4.70 |
| 2025-07-17 | 48.62 | 48.78 | -0.09 | -0.18 | 123337.08 | 60036.07 | 3.80 |
| 2025-07-16 | 45.65 | 48.87 | 3.14 | 6.87 | 224112.53 | 107140.30 | 6.90 |
| 2025-07-15 | 46.27 | 45.73 | -1.86 | -3.91 | 135563.35 | 62410.97 | 4.17 |
| 2025-07-14 | 46.91 | 47.59 | 0.12 | 0.25 | 104845.34 | 49470.73 | 3.23 |
| 2025-07-11 | 47.68 | 47.47 | -0.22 | -0.46 | 195043.57 | 93409.55 | 6.00 |
| 2025-07-10 | 45.80 | 47.69 | 1.39 | 3.00 | 161536.69 | 76006.93 | 4.97 |
| 2025-07-09 | 45.55 | 46.30 | 0.52 | 1.14 | 139829.69 | 65211.40 | 4.30 |
| 2025-07-08 | 44.25 | 45.78 | 1.54 | 3.48 | 126933.59 | 57250.40 | 3.91 |
| 2025-07-07 | 44.99 | 44.24 | -0.55 | -1.23 | 66598.53 | 29535.32 | 2.05 |
| 2025-07-04 | 45.42 | 44.79 | -0.76 | -1.67 | 115663.87 | 52127.23 | 3.56 |
| 2025-07-03 | 44.41 | 45.55 | 0.30 | 0.66 | 185399.43 | 85346.01 | 5.71 |
| 2025-07-02 | 42.75 | 45.25 | 2.52 | 5.90 | 244418.47 | 109468.40 | 7.52 |
| 2025-07-01 | 43.86 | 42.73 | -1.26 | -2.86 | 139561.94 | 60054.30 | 4.30 |
| 2025-06-30 | 41.27 | 43.99 | 2.83 | 6.88 | 218272.25 | 96331.61 | 6.72 |
| 2025-06-27 | 41.20 | 41.16 | -0.11 | -0.27 | 31279.00 | 12901.39 | 0.96 |
| 2025-06-26 | 41.43 | 41.27 | -0.43 | -1.03 | 45839.97 | 19052.72 | 1.41 |
| 2025-06-25 | 41.01 | 41.70 | 0.69 | 1.68 | 59544.16 | 24571.43 | 1.83 |
| 2025-06-24 | 40.65 | 41.01 | 0.42 | 1.04 | 41119.72 | 16798.07 | 1.27 |
| 2025-06-23 | 40.60 | 40.59 | -0.49 | -1.19 | 47578.05 | 19152.32 | 1.46 |
| 2025-06-20 | 40.20 | 41.08 | 0.91 | 2.27 | 67811.38 | 27814.01 | 2.09 |
| 2025-06-19 | 40.50 | 40.17 | -1.12 | -2.71 | 53148.35 | 21562.63 | 1.64 |
| 2025-06-18 | 41.59 | 41.29 | 0.85 | 2.10 | 94787.01 | 39735.12 | 2.92 |
| 2025-06-17 | 40.60 | 40.44 | -0.39 | -0.96 | 31870.30 | 12919.06 | 0.98 |
| 2025-06-16 | 40.05 | 40.83 | 0.51 | 1.27 | 62113.06 | 24773.70 | 1.91 |
| 2025-06-13 | 41.59 | 40.32 | -1.38 | -3.31 | 60189.18 | 24487.55 | 1.85 |
| 2025-06-12 | 42.09 | 41.70 | -0.39 | -0.93 | 30483.01 | 12728.85 | 0.94 |
| 2025-06-11 | 41.80 | 42.09 | 0.27 | 0.65 | 28493.68 | 12003.35 | 0.88 |
| 2025-06-10 | 42.20 | 41.82 | -0.38 | -0.90 | 35976.01 | 15136.29 | 1.11 |
| 2025-06-09 | 42.05 | 42.20 | 0.15 | 0.36 | 28852.03 | 12137.83 | 0.89 |
| 2025-06-06 | 42.24 | 42.05 | -0.09 | -0.21 | 21525.00 | 9069.15 | 0.66 |
| 2025-06-05 | 41.98 | 42.14 | 0.21 | 0.50 | 30157.55 | 12701.99 | 0.93 |
| 2025-06-04 | 41.60 | 41.93 | 0.33 | 0.79 | 29811.71 | 12507.50 | 0.92 |
| 2025-06-03 | 41.69 | 41.60 | -0.41 | -0.98 | 33910.03 | 14043.49 | 1.04 |
| 2025-05-30 | 42.60 | 42.01 | -0.68 | -1.59 | 31664.36 | 13341.88 | 0.97 |
| 2025-05-29 | 42.34 | 42.69 | 0.37 | 0.87 | 32997.01 | 13979.73 | 1.02 |
| 2025-05-28 | 42.80 | 42.32 | -0.39 | -0.91 | 26277.52 | 11122.75 | 0.81 |
| 2025-05-27 | 42.47 | 42.71 | 0.24 | 0.57 | 25175.91 | 10781.63 | 0.77 |
| 2025-05-26 | 42.32 | 42.47 | 0.17 | 0.40 | 21749.64 | 9222.21 | 0.67 |
| 2025-05-23 | 43.09 | 42.30 | -0.79 | -1.83 | 35284.33 | 15080.67 | 1.09 |
| 2025-05-22 | 43.40 | 43.09 | -0.40 | -0.92 | 27883.34 | 12054.11 | 0.86 |
| 2025-05-21 | 43.78 | 43.49 | -0.29 | -0.66 | 23344.81 | 10200.62 | 0.72 |
| 2025-05-20 | 43.74 | 43.78 | 0.04 | 0.09 | 20168.25 | 8823.80 | 0.62 |
| 2025-05-19 | 43.20 | 43.74 | 0.12 | 0.28 | 28923.00 | 12524.82 | 0.89 |
| 2025-05-16 | 44.06 | 43.62 | -0.43 | -0.98 | 28658.00 | 12528.46 | 0.88 |
| 2025-05-15 | 44.87 | 44.05 | -1.09 | -2.42 | 43287.72 | 19221.86 | 1.33 |
| 2025-05-14 | 44.02 | 45.14 | 1.12 | 2.54 | 88387.40 | 39605.34 | 2.72 |
| 2025-05-13 | 44.50 | 44.02 | -0.27 | -0.61 | 36787.45 | 16309.63 | 1.13 |
| 2025-05-12 | 44.10 | 44.29 | 0.34 | 0.77 | 25929.00 | 11450.57 | 0.80 |
| 2025-05-09 | 44.34 | 43.95 | -0.38 | -0.86 | 27203.52 | 11979.20 | 0.84 |
| 2025-05-08 | 43.90 | 44.33 | 0.20 | 0.45 | 35417.03 | 15680.23 | 1.09 |
| 2025-05-07 | 44.52 | 44.13 | 0.04 | 0.09 | 41535.61 | 18379.10 | 1.28 |
| 2025-05-06 | 43.07 | 44.09 | 1.19 | 2.77 | 45340.99 | 19737.82 | 1.40 |
| 2025-04-30 | 43.10 | 42.90 | -0.05 | -0.12 | 43900.63 | 18915.44 | 1.35 |
| 2025-04-29 | 43.20 | 42.95 | -0.64 | -1.47 | 41695.78 | 17857.18 | 1.28 |
| 2025-04-28 | 44.05 | 43.59 | -0.52 | -1.18 | 36467.08 | 15980.19 | 1.12 |
| 2025-04-25 | 43.76 | 44.11 | 0.35 | 0.80 | 35616.17 | 15780.79 | 1.10 |
| 2025-04-24 | 44.30 | 43.76 | -0.66 | -1.49 | 38063.30 | 16770.17 | 1.17 |
| 2025-04-23 | 44.65 | 44.42 | -0.19 | -0.43 | 33341.61 | 14812.81 | 1.03 |
| 2025-04-22 | 44.76 | 44.61 | -0.14 | -0.31 | 30462.61 | 13632.29 | 0.94 |
| 2025-04-21 | 44.57 | 44.75 | 0.18 | 0.40 | 27062.00 | 12054.89 | 0.83 |
| 2025-04-18 | 44.80 | 44.57 | -0.48 | -1.07 | 29569.17 | 13178.56 | 0.91 |
| 2025-04-17 | 45.00 | 45.05 | 0.01 | 0.02 | 36599.00 | 16530.75 | 1.13 |
| 2025-04-16 | 45.20 | 45.04 | -0.34 | -0.75 | 44629.00 | 19972.47 | 1.37 |
| 2025-04-15 | 45.54 | 45.38 | -0.16 | -0.35 | 39373.33 | 17851.52 | 1.21 |
| 2025-04-14 | 45.15 | 45.54 | 0.39 | 0.86 | 45450.00 | 20684.06 | 1.40 |
| 2025-04-11 | 45.54 | 45.15 | -0.83 | -1.81 | 59718.00 | 27008.40 | 1.84 |
| 2025-04-10 | 45.21 | 45.98 | 1.01 | 2.25 | 86238.33 | 39316.00 | 2.65 |
| 2025-04-09 | 43.55 | 44.97 | 0.91 | 2.07 | 92396.34 | 40860.70 | 2.84 |
| 2025-04-08 | 42.98 | 44.06 | 1.08 | 2.51 | 82717.41 | 36355.37 | 2.55 |
| 2025-04-07 | 45.67 | 42.98 | -4.56 | -9.59 | 131208.17 | 58175.49 | 4.04 |
| 2025-04-03 | 46.30 | 47.54 | 1.04 | 2.24 | 87105.20 | 41608.35 | 2.68 |
| 2025-04-02 | 46.52 | 46.50 | -0.32 | -0.68 | 33598.00 | 15628.86 | 1.03 |
| 2025-04-01 | 46.18 | 46.82 | 0.74 | 1.61 | 52477.99 | 24500.71 | 1.62 |
| 2025-03-31 | 47.50 | 46.08 | -1.97 | -4.10 | 82435.00 | 38373.64 | 2.54 |
| 2025-03-28 | 49.44 | 48.05 | -1.37 | -2.77 | 73504.33 | 36080.29 | 2.26 |
| 2025-03-27 | 49.28 | 49.42 | -0.39 | -0.78 | 53233.59 | 26311.13 | 1.64 |
| 2025-03-26 | 50.34 | 49.81 | -0.34 | -0.68 | 72876.41 | 36429.80 | 2.24 |
| 2025-03-25 | 49.50 | 50.15 | 0.65 | 1.31 | 82531.03 | 40835.27 | 2.54 |
| 2025-03-24 | 49.80 | 49.50 | -0.02 | -0.04 | 83001.01 | 40843.31 | 2.55 |
| 2025-03-21 | 49.80 | 49.52 | -0.35 | -0.70 | 86244.68 | 43116.91 | 2.65 |
| 2025-03-20 | 50.40 | 49.87 | -0.70 | -1.38 | 64046.41 | 32033.72 | 1.97 |
| 2025-03-19 | 51.15 | 50.57 | -0.54 | -1.06 | 80318.30 | 40678.55 | 2.47 |
| 2025-03-18 | 52.00 | 51.11 | -0.34 | -0.66 | 107563.67 | 55122.89 | 3.31 |
| 2025-03-17 | 52.00 | 51.45 | -0.43 | -0.83 | 270683.74 | 141137.12 | 8.33 |
| 2025-03-14 | 47.16 | 51.88 | 4.72 | 10.01 | 267447.23 | 134284.38 | 8.23 |
| 2025-03-13 | 47.64 | 47.16 | -0.47 | -0.99 | 60702.41 | 28842.82 | 1.87 |
| 2025-03-12 | 48.34 | 47.63 | -0.58 | -1.20 | 64249.59 | 30732.41 | 1.98 |
| 2025-03-11 | 47.00 | 48.21 | 0.79 | 1.67 | 91484.28 | 43711.45 | 2.82 |
| 2025-03-10 | 46.83 | 47.42 | 0.46 | 0.98 | 58465.34 | 27388.91 | 1.80 |
| 2025-03-07 | 46.79 | 46.96 | 0.08 | 0.17 | 75145.68 | 35144.91 | 2.31 |
| 2025-03-06 | 46.15 | 46.88 | 0.70 | 1.52 | 67892.64 | 31595.36 | 2.09 |
| 2025-03-05 | 46.34 | 46.18 | -0.22 | -0.47 | 50798.60 | 23337.53 | 1.56 |
| 2025-03-04 | 46.88 | 46.40 | -1.11 | -2.34 | 71491.16 | 33136.33 | 2.20 |
| 2025-03-03 | 48.52 | 47.51 | -1.01 | -2.08 | 117178.79 | 56693.13 | 3.61 |
| 2025-02-28 | 47.81 | 48.52 | 0.59 | 1.23 | 166199.45 | 81703.68 | 5.11 |
| 2025-02-27 | 47.28 | 47.93 | 0.65 | 1.38 | 108507.59 | 51982.20 | 3.34 |
| 2025-02-26 | 46.70 | 47.28 | 0.62 | 1.33 | 66279.52 | 30990.15 | 2.04 |
| 2025-02-25 | 47.30 | 46.66 | -1.34 | -2.79 | 85993.11 | 40450.13 | 2.65 |
| 2025-02-24 | 46.64 | 48.00 | 1.92 | 4.17 | 163047.48 | 79223.14 | 5.02 |
日K线
周K线
月K线
