山西汾酒(600809)股票信息
| 股票代码 | 600809 |
| 股票名称 | 山西汾酒 |
| 最新价/元 | 199.36 |
| 涨跌额/元 | -9.99 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 199.36 |
| 卖出/元 | 199.39 |
| 昨收/元 | 209.35 |
| 今开/元 | 208.50 |
| 最高/元 | 208.50 |
| 最低/元 | 196.56 |
| 成交量/手 | 103498.42 |
| 成交额/万 | 208331.42 |
| 股净值/元 | 23.28 |
| 市净率 | 7.87 |
| 总市值/万 | 24321206.73 |
| 流通值/万 | 24321206.73 |
| 换手率/% | 0.85 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
山西汾酒(600809)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 208.50 | 199.36 | -9.99 | -4.77 | 103498.42 | 208331.42 | 0.85 |
| 2024-10-10 | 208.06 | 209.35 | 1.63 | 0.79 | 139629.04 | 293952.55 | 1.14 |
| 2024-10-09 | 225.00 | 207.72 | -23.08 | -10.00 | 200980.81 | 426685.17 | 1.65 |
| 2024-10-08 | 240.78 | 230.80 | 11.91 | 5.44 | 250879.17 | 587137.51 | 2.06 |
| 2024-09-30 | 216.01 | 218.89 | 19.90 | 10.00 | 179660.80 | 389500.93 | 1.47 |
| 2024-09-27 | 192.00 | 198.99 | 18.09 | 10.00 | 143905.40 | 282008.73 | 1.18 |
| 2024-09-26 | 164.63 | 180.90 | 16.45 | 10.00 | 146032.65 | 254132.25 | 1.20 |
| 2024-09-25 | 168.35 | 164.45 | -0.60 | -0.36 | 122272.76 | 204707.35 | 1.00 |
| 2024-09-24 | 157.80 | 165.05 | 10.57 | 6.84 | 132309.85 | 212323.50 | 1.08 |
| 2024-09-23 | 154.41 | 154.48 | 0.25 | 0.16 | 64655.06 | 101544.74 | 0.53 |
| 2024-09-20 | 151.90 | 154.23 | 1.09 | 0.71 | 63484.25 | 97135.27 | 0.52 |
| 2024-09-19 | 148.15 | 153.14 | 5.35 | 3.62 | 109400.08 | 168210.43 | 0.90 |
| 2024-09-18 | 149.70 | 147.79 | -2.41 | -1.61 | 57636.30 | 85574.26 | 0.47 |
| 2024-09-13 | 153.00 | 150.20 | -3.95 | -2.56 | 81975.08 | 124130.44 | 0.67 |
| 2024-09-12 | 159.50 | 154.15 | -5.75 | -3.60 | 68205.45 | 106620.01 | 0.56 |
| 2024-09-11 | 159.66 | 159.90 | 0.25 | 0.16 | 34366.16 | 54751.20 | 0.28 |
| 2024-09-10 | 159.60 | 159.65 | -0.26 | -0.16 | 50360.91 | 81000.88 | 0.41 |
| 2024-09-09 | 162.60 | 159.91 | -4.08 | -2.49 | 43233.05 | 69532.28 | 0.35 |
| 2024-09-06 | 167.62 | 163.99 | -4.21 | -2.50 | 25023.80 | 41446.80 | 0.21 |
| 2024-09-05 | 167.59 | 168.20 | 0.61 | 0.36 | 28961.86 | 48496.84 | 0.24 |
| 2024-09-04 | 169.30 | 167.59 | -2.06 | -1.21 | 29609.65 | 49901.26 | 0.24 |
| 2024-09-03 | 167.43 | 169.65 | 2.21 | 1.32 | 37347.12 | 63188.48 | 0.31 |
| 2024-09-02 | 175.00 | 167.44 | -9.39 | -5.31 | 69133.79 | 117630.61 | 0.57 |
| 2024-08-30 | 166.00 | 176.83 | 10.23 | 6.14 | 106243.61 | 184516.45 | 0.87 |
| 2024-08-29 | 162.00 | 166.60 | 1.00 | 0.60 | 93532.96 | 155068.38 | 0.77 |
| 2024-08-28 | 166.55 | 165.60 | -10.14 | -5.77 | 173571.35 | 279521.02 | 1.42 |
| 2024-08-27 | 175.03 | 175.74 | 0.03 | 0.02 | 42510.53 | 74397.04 | 0.35 |
| 2024-08-26 | 178.00 | 175.71 | -2.07 | -1.16 | 36834.94 | 64829.46 | 0.30 |
| 2024-08-23 | 178.70 | 177.78 | -0.89 | -0.50 | 31556.32 | 56266.15 | 0.26 |
| 2024-08-22 | 180.72 | 178.67 | -2.14 | -1.18 | 42291.34 | 75511.92 | 0.35 |
| 2024-08-21 | 181.20 | 180.81 | -1.36 | -0.75 | 28929.15 | 52567.51 | 0.24 |
| 2024-08-20 | 184.00 | 182.17 | -1.86 | -1.01 | 36855.73 | 67113.38 | 0.30 |
| 2024-08-19 | 184.00 | 184.03 | 0.23 | 0.13 | 38744.30 | 71810.45 | 0.32 |
| 2024-08-16 | 185.20 | 183.80 | -1.51 | -0.82 | 34084.43 | 62484.98 | 0.28 |
| 2024-08-15 | 184.55 | 185.31 | -0.24 | -0.13 | 43440.62 | 80708.86 | 0.36 |
| 2024-08-14 | 188.80 | 185.55 | -3.33 | -1.76 | 47676.31 | 88244.41 | 0.39 |
| 2024-08-13 | 191.63 | 188.88 | -2.41 | -1.26 | 33455.43 | 63060.89 | 0.27 |
| 2024-08-12 | 191.67 | 191.29 | -2.21 | -1.14 | 34543.74 | 66057.74 | 0.28 |
| 2024-08-09 | 195.80 | 193.50 | -1.40 | -0.72 | 48145.44 | 93813.32 | 0.39 |
| 2024-08-08 | 189.90 | 194.90 | 3.90 | 2.04 | 81029.80 | 158567.17 | 0.66 |
| 2024-08-07 | 184.94 | 191.00 | 6.00 | 3.24 | 78184.38 | 147482.02 | 0.64 |
| 2024-08-06 | 183.59 | 185.00 | 1.58 | 0.86 | 62940.12 | 115721.85 | 0.52 |
| 2024-08-05 | 177.20 | 183.42 | 6.42 | 3.63 | 90165.21 | 165325.19 | 0.74 |
| 2024-08-02 | 177.00 | 177.00 | -1.23 | -0.69 | 35439.14 | 62965.26 | 0.29 |
| 2024-08-01 | 184.25 | 178.23 | -6.10 | -3.31 | 66235.63 | 118866.44 | 0.54 |
| 2024-07-31 | 180.14 | 184.33 | 3.57 | 1.98 | 88852.24 | 164334.06 | 0.73 |
| 2024-07-30 | 176.99 | 180.76 | 2.11 | 1.18 | 77579.07 | 137233.37 | 0.64 |
| 2024-07-29 | 180.23 | 178.65 | -3.70 | -2.03 | 54954.80 | 98733.14 | 0.45 |
| 2024-07-26 | 181.79 | 182.35 | 0.88 | 0.49 | 44073.68 | 80043.47 | 0.36 |
| 2024-07-25 | 181.01 | 181.47 | 0.47 | 0.26 | 58103.53 | 105333.32 | 0.48 |
| 2024-07-24 | 184.99 | 181.00 | -4.29 | -2.32 | 73151.97 | 133445.35 | 0.60 |
| 2024-07-23 | 197.00 | 185.29 | -11.71 | -5.94 | 84167.94 | 159111.58 | 0.69 |
| 2024-07-22 | 204.09 | 197.00 | -7.01 | -3.44 | 67253.19 | 133900.62 | 0.55 |
| 2024-07-19 | 199.20 | 204.01 | 3.71 | 1.85 | 69484.26 | 140342.02 | 0.57 |
| 2024-07-18 | 198.50 | 200.30 | 0.90 | 0.45 | 61207.21 | 123221.67 | 0.50 |
| 2024-07-17 | 193.00 | 199.40 | 6.22 | 3.22 | 66997.47 | 131754.03 | 0.55 |
| 2024-07-16 | 194.99 | 193.18 | -2.72 | -1.39 | 50324.06 | 97422.36 | 0.41 |
| 2024-07-15 | 197.10 | 195.90 | -1.32 | -0.67 | 47412.40 | 93138.65 | 0.39 |
| 2024-07-12 | 194.96 | 197.22 | 4.03 | 2.09 | 73127.43 | 143315.83 | 0.60 |
| 2024-07-11 | 193.65 | 193.19 | 1.91 | 1.00 | 76746.13 | 149754.21 | 0.63 |
| 2024-07-10 | 187.91 | 191.28 | 1.48 | 0.78 | 65058.42 | 124623.68 | 0.53 |
| 2024-07-09 | 189.02 | 189.80 | -0.20 | -0.11 | 99166.69 | 185800.17 | 0.81 |
| 2024-07-08 | 192.88 | 190.00 | -3.50 | -1.81 | 50222.12 | 95946.62 | 0.41 |
| 2024-07-05 | 196.65 | 193.50 | -3.48 | -1.77 | 45332.08 | 88197.15 | 0.37 |
| 2024-07-04 | 203.41 | 201.35 | -2.06 | -1.01 | 47284.24 | 95400.70 | 0.39 |
| 2024-07-03 | 208.50 | 203.41 | -5.23 | -2.51 | 41839.69 | 85812.27 | 0.34 |
| 2024-07-02 | 206.00 | 208.64 | 1.58 | 0.76 | 52774.05 | 110180.37 | 0.43 |
| 2024-07-01 | 209.00 | 207.06 | -3.82 | -1.81 | 60466.55 | 124999.22 | 0.50 |
| 2024-06-28 | 215.00 | 210.88 | -5.13 | -2.38 | 48002.53 | 101871.48 | 0.39 |
| 2024-06-27 | 217.20 | 216.01 | -2.04 | -0.94 | 43280.08 | 93123.67 | 0.35 |
| 2024-06-26 | 216.55 | 218.05 | -0.72 | -0.33 | 35188.46 | 77061.46 | 0.29 |
| 2024-06-25 | 219.05 | 218.77 | -0.37 | -0.17 | 50089.80 | 109797.56 | 0.41 |
| 2024-06-24 | 213.01 | 219.14 | 2.14 | 0.99 | 66265.88 | 144394.34 | 0.54 |
| 2024-06-21 | 222.00 | 217.00 | -7.22 | -3.22 | 73628.91 | 160435.63 | 0.60 |
| 2024-06-20 | 225.00 | 224.22 | -0.86 | -0.38 | 51719.16 | 114965.77 | 0.42 |
| 2024-06-19 | 228.00 | 225.08 | -2.79 | -1.22 | 40874.66 | 92379.85 | 0.34 |
| 2024-06-18 | 232.50 | 227.87 | -5.42 | -2.32 | 44506.47 | 102291.88 | 0.36 |
| 2024-06-17 | 233.80 | 233.29 | -1.52 | -0.65 | 51234.68 | 118302.01 | 0.42 |
| 2024-06-14 | 228.40 | 234.81 | 6.41 | 2.81 | 70289.68 | 162788.92 | 0.58 |
| 2024-06-13 | 231.98 | 228.40 | -3.34 | -1.44 | 46359.36 | 105805.66 | 0.38 |
| 2024-06-12 | 231.67 | 231.74 | -0.07 | -0.03 | 33790.51 | 78772.14 | 0.28 |
| 2024-06-11 | 236.69 | 231.81 | -5.62 | -2.37 | 53642.78 | 124806.15 | 0.44 |
| 2024-06-07 | 243.98 | 237.43 | -4.40 | -1.82 | 44043.32 | 105013.90 | 0.36 |
| 2024-06-06 | 243.88 | 241.83 | -2.13 | -0.87 | 42557.18 | 102868.97 | 0.35 |
| 2024-06-05 | 243.50 | 243.96 | 0.05 | 0.02 | 36256.19 | 88522.00 | 0.30 |
| 2024-06-04 | 243.10 | 243.91 | 0.81 | 0.33 | 36655.08 | 89685.95 | 0.30 |
| 2024-06-03 | 241.80 | 243.10 | 1.76 | 0.73 | 39716.86 | 96636.10 | 0.33 |
| 2024-05-31 | 244.00 | 241.34 | -2.16 | -0.89 | 29509.23 | 71718.79 | 0.24 |
| 2024-05-30 | 244.11 | 243.50 | -1.88 | -0.77 | 32739.72 | 79820.18 | 0.27 |
| 2024-05-29 | 247.97 | 245.38 | -2.59 | -1.04 | 30112.92 | 74125.85 | 0.25 |
| 2024-05-28 | 250.14 | 247.97 | -3.19 | -1.27 | 23678.11 | 58893.61 | 0.19 |
| 2024-05-27 | 251.88 | 251.16 | -0.98 | -0.39 | 29156.47 | 73493.14 | 0.24 |
| 2024-05-24 | 257.61 | 252.14 | -5.31 | -2.06 | 37408.59 | 94408.75 | 0.31 |
| 2024-05-23 | 260.52 | 257.45 | -1.97 | -0.76 | 20551.30 | 52993.88 | 0.17 |
| 2024-05-22 | 261.33 | 259.42 | -1.91 | -0.73 | 28806.89 | 74493.51 | 0.24 |
| 2024-05-21 | 258.99 | 261.33 | -3.24 | -1.23 | 34760.46 | 90072.01 | 0.28 |
| 2024-05-20 | 263.77 | 264.57 | 0.80 | 0.30 | 39986.70 | 106814.95 | 0.33 |
| 2024-05-17 | 262.14 | 263.77 | 1.97 | 0.75 | 35229.12 | 92261.16 | 0.29 |
| 2024-05-16 | 261.80 | 261.80 | 1.35 | 0.52 | 41131.70 | 107393.54 | 0.34 |
| 2024-05-15 | 263.13 | 260.45 | -2.72 | -1.03 | 22963.03 | 60076.24 | 0.19 |
日K线
周K线
月K线
