证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

山西汾酒(600809)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 41.00 41.36 38.00 38.80 25198 1001825 -2.22 -5.41%
2009-11-25 37.99 41.70 37.99 41.02 32263 1295823 2.11 5.42%
2009-11-24 40.70 41.33 37.60 38.91 30704 1234430 -1.79 -4.40%
2009-11-23 39.51 41.62 39.51 40.70 35254 1428899 0.81 2.03%
2009-11-20 39.80 40.55 39.39 39.89 14408 575351 0.17 0.43%
2009-11-19 40.45 40.88 39.58 39.72 18900 752143 -0.72 -1.78%
2009-11-18 40.98 42.00 40.35 40.44 16763 683844 -0.69 -1.68%
2009-11-17 40.29 41.65 39.03 41.13 34964 1401246 1.04 2.59%
2009-11-16 39.00 41.48 39.00 40.09 41521 1669799 1.26 3.25%
2009-11-13 38.99 39.78 38.16 38.83 28696 1117584 0.03 0.08%
2009-11-12 37.12 39.12 36.81 38.80 36521 1399494 1.82 4.92%
2009-11-11 35.95 37.15 35.85 36.98 23277 855287 0.80 2.21%
2009-11-10 35.70 36.20 35.30 36.18 20851 749397 0.68 1.92%
2009-11-09 35.99 35.99 35.01 35.50 13905 493288 -0.23 -0.64%
2009-11-06 35.60 36.21 35.60 35.73 17252 617514 0.43 1.22%
2009-11-05 35.30 35.40 34.83 35.30 13168 461284 0.16 0.46%
2009-11-04 35.10 35.76 34.60 35.14 24690 872933 0.19 0.54%
2009-11-03 34.26 36.64 34.26 34.95 43190 1549686 0.67 1.95%
2009-11-02 32.51 34.44 32.10 34.28 27458 933287 1.03 3.10%
2009-10-30 33.15 33.89 33.02 33.25 13527 452003 0.25 0.76%
2009-10-29 33.00 33.15 32.50 33.00 14450 474451 -0.35 -1.05%
2009-10-28 33.08 33.56 32.67 33.35 15529 513695 0.06 0.18%
2009-10-27 33.01 33.57 32.00 33.29 23166 765827 -0.03 -0.09%
2009-10-26 34.01 34.28 32.79 33.32 20628 685459 -0.51 -1.51%
2009-10-23 33.30 33.98 33.00 33.83 30964 1042444 0.68 2.05%
2009-10-22 33.14 33.59 32.66 33.15 19957 660564 0.03 0.09%
2009-10-21 33.90 33.98 33.05 33.12 38436 1286575 -0.74 -2.19%
2009-10-20 31.53 34.23 31.21 33.86 54582 1787509 2.38 7.56%
2009-10-19 31.10 31.80 30.63 31.48 40186 1252801 0.38 1.22%
2009-10-16 30.83 31.20 30.22 31.10 24248 740615 0.35 1.14%
2009-10-15 32.45 32.45 30.69 30.75 26628 838595 -1.25 -3.91%
2009-10-13 31.89 32.29 31.70 32.00 11987 383256 0.11 0.34%
2009-10-12 31.38 32.36 31.38 31.89 20306 648806 0.69 2.21%
2009-10-09 30.30 31.30 30.30 31.20 12318 380474 1.19 3.96%
2009-09-30 30.30 30.50 29.75 30.01 6467 195033 0.36 1.21%
2009-09-29 30.25 30.80 29.30 29.65 12733 380198 -1.15 -3.73%
2009-09-28 31.79 32.09 30.66 30.80 12021 374621 -1.00 -3.15%
2009-09-25 31.05 31.96 31.05 31.80 13432 424380 0.28 0.89%
2009-09-24 31.80 32.00 30.31 31.52 31910 980148 -0.33 -1.04%
2009-09-23 31.80 32.65 31.51 31.85 26632 855141 -0.01 -0.03%
2009-09-22 31.18 32.30 30.61 31.86 34677 1107005 0.57 1.82%
2009-09-21 30.80 31.33 29.70 31.29 32079 974842 0.11 0.35%
2009-09-18 32.07 32.29 30.65 31.18 16444 519643 -0.94 -2.93%
N 2009-09-17 32.11 32.38 31.80 32.12 16149 519418 0.20 0.63%
2009-09-16 32.78 32.78 31.20 31.92 20514 655751 -0.91 -2.77%
N 2009-09-15 33.10 33.29 32.52 32.83 16248 533858 -0.19 -0.57%
N 2009-09-14 32.25 33.43 32.25 33.02 23033 755872 0.82 2.55%
2009-09-11 31.59 32.24 31.30 32.20 21586 690509 0.30 0.94%
N 2009-09-10 31.38 32.20 31.14 31.90 19481 621097 0.06 0.19%
2009-09-09 31.48 32.19 30.80 31.84 31448 989458 0.23 0.73%
N 2009-09-08 31.28 33.00 30.41 31.61 47233 1507997 0.30 0.96%
N 2009-09-07 29.00 31.88 29.00 31.31 55268 1707884 2.32 8.00%
2009-09-04 28.12 29.09 27.90 28.99 25658 729939 0.89 3.17%
2009-09-03 26.65 28.19 26.63 28.10 26564 733254 1.61 6.08%
2009-09-02 26.66 27.27 26.01 26.49 18814 501262 -0.60 -2.21%
2009-09-01 27.01 28.11 26.40 27.09 29373 801299 -0.37 -1.35%
2009-08-31 29.50 29.50 27.11 27.46 33994 959303 -2.63 -8.74%
2009-08-28 31.19 31.41 29.93 30.09 31461 957514 -1.25 -3.99%
N 2009-08-27 30.98 32.08 30.75 31.34 27624 868660 0.12 0.38%
N 2009-08-26 30.38 31.55 29.61 31.22 34340 1058186 0.98 3.24%
2009-08-25 30.51 30.51 29.40 30.24 43053 1286490 -0.29 -0.95%
2009-08-24 30.29 30.55 29.72 30.53 41597 1252853 0.25 0.83%
N 2009-08-21 30.29 30.85 29.65 30.28 44202 1336512 0.21 0.70%
N 2009-08-20 28.89 30.20 28.89 30.07 40547 1204799 0.81 2.77%
2009-08-19 29.10 30.96 28.80 29.26 48431 1438876 0.03 0.10%
N 2009-08-18 28.25 30.00 28.00 29.23 44566 1281958 0.73 2.56%
N 2009-08-17 28.60 28.83 27.01 28.50 38455 1072003 -0.50 -1.72%
2009-08-14 30.60 30.88 28.80 29.00 37329 1102683 -1.62 -5.29%
2009-08-13 31.10 31.10 30.00 30.62 24410 745765 -0.48 -1.54%
N 2009-08-12 32.25 32.79 30.38 31.10 30086 950286 -1.39 -4.28%
2009-08-11 31.56 32.55 30.00 32.49 59668 1889975 1.10 3.50%
2009-08-10 33.21 33.69 31.27 31.39 37647 1202648 -1.51 -4.59%
N 2009-08-07 34.60 35.25 32.73 32.90 25065 852002 -1.54 -4.47%
2009-08-06 35.00 35.50 33.85 34.44 21938 756975 -1.06 -2.99%
2009-08-05 34.62 35.88 34.62 35.50 49602 1754322 0.91 2.63%
2009-08-04 35.43 35.47 33.65 34.59 35883 1228680 -0.61 -1.73%
N 2009-08-03 33.36 36.15 33.36 35.20 52000 1826613 2.07 6.25%
2009-07-31 32.80 33.20 32.50 33.13 24842 817478 0.90 2.79%
N 2009-07-30 32.85 33.78 30.90 32.23 32891 1059187 -0.18 -0.56%
2009-07-29 34.45 35.40 31.23 32.41 41617 1391773 -2.24 -6.46%
2009-07-28 33.75 35.30 33.02 34.65 50544 1749521 0.93 2.76%
2009-07-27 31.40 34.30 31.40 33.72 77756 2579484 1.62 5.05%
2009-07-24 31.88 32.30 31.39 32.10 50083 1591578 0.20 0.63%
2009-07-23 32.18 32.49 31.50 31.90 29285 933158 -0.46 -1.42%
2009-07-22 32.40 32.47 31.00 32.36 51623 1646533 -0.33 -1.01%
N 2009-07-21 30.70 33.28 30.50 32.69 99023 3189180 1.95 6.34%
2009-07-20 30.75 30.93 30.08 30.74 41826 1278369 0.05 0.16%
2009-07-17 30.60 31.10 30.48 30.69 37890 1169518 -0.09 -0.29%
N 2009-07-16 31.10 31.26 30.60 30.78 46668 1442626 -0.21 -0.68%
2009-07-15 30.74 31.30 30.50 30.99 48160 1485431 0.03 0.10%
2009-07-14 31.10 31.29 30.36 30.96 50112 1539697 -0.03 -0.10%
2009-07-13 31.40 32.25 30.77 30.99 55234 1727096 -0.49 -1.56%
2009-07-10 31.75 31.77 30.66 31.48 58713 1828974 0.16 0.51%
N 2009-07-09 30.79 31.90 30.70 31.32 63596 1989799 1.15 3.81%
2009-07-08 29.00 30.50 28.86 30.17 64684 1906348 0.06 0.20%
N 2009-07-07 29.00 31.00 29.00 30.11 80699 2416110 1.49 5.21%
N 2009-07-06 28.10 29.24 27.50 28.62 55018 1562388 0.57 2.03%
N 2009-07-03 26.70 28.85 26.69 28.05 67521 1908873 1.15 4.28%
2009-07-02 27.30 27.30 26.46 26.90 60563 1619124 -0.21 -0.78%
N 2009-07-01 26.34 27.44 26.05 27.11 104016 2784390 0.80 3.04%
N 2009-06-30 26.31 26.31 25.90 26.31 184443 4843938 2.40 10.04%
N 2009-06-26 22.60 24.25 22.60 23.91 101742 2411868 1.35 5.98%
2009-06-25 22.40 22.88 22.10 22.56 37990 857605 0.27 1.21%
2009-06-24 22.06 22.38 21.92 22.29 26070 578268 0.39 1.78%
2009-06-23 21.82 22.40 21.66 21.90 35196 775031 -0.38 -1.71%
2009-06-22 22.80 23.00 21.95 22.28 36021 804633 -0.50 -2.19%
2009-06-19 22.98 23.07 22.50 22.78 30016 681833 -0.32 -1.39%
2009-06-18 23.09 23.60 22.63 23.10 42962 991261 0.01 0.04%
2009-06-17 23.46 23.80 22.59 23.09 40868 944411 -0.37 -1.58%
2009-06-16 23.00 24.02 22.80 23.46 46347 1088909 -0.02 -0.09%
2009-06-15 21.79 23.60 21.30 23.48 71629 1640617 1.58 7.21%
2009-06-12 22.95 23.40 21.70 21.90 56943 1277525 -1.05 -4.58%
2009-06-11 21.98 23.70 21.81 22.95 84587 1948806 0.72 3.24%
2009-06-10 21.98 22.88 21.50 22.23 67849 1501846 0.34 1.55%
N 2009-06-09 20.78 22.50 20.61 21.89 95529 2069569 1.13 5.44%
2009-06-08 21.00 21.18 20.10 20.76 42090 873619 -0.27 -1.28%
2009-06-05 19.85 21.50 19.80 21.03 89936 1872105 1.03 5.15%
2009-06-04 20.68 20.70 19.61 20.00 54588 1089546 -0.70 -3.38%
2009-06-03 20.95 20.95 20.28 20.70 33671 690177 -0.15 -0.72%
N 2009-06-02 20.85 21.20 20.57 20.85 38157 798668 0.21 1.02%
2009-06-01 20.48 21.15 20.39 20.64 35609 732990 0.20 0.98%
2009-05-27 19.95 20.61 19.95 20.44 20427 415936 0.47 2.35%
2009-05-26 19.78 20.60 19.78 19.97 30665 620025 0.07 0.35%