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)每周行情

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
2009-11-25 39.51 41.70 37.60 41.02 98222 3959154 1.13 2.83%
2009-11-20 39.00 42.00 39.00 39.89 126559 5082386 1.06 2.73%
2009-11-13 35.99 39.78 35.01 38.83 123253 4615052 3.10 8.68%
2009-11-06 32.51 36.64 32.10 35.73 125759 4434706 2.48 7.46%
2009-10-30 34.01 34.28 32.00 33.25 87302 2891437 -0.58 -1.71%
2009-10-23 31.10 34.23 30.63 33.83 184127 6029895 2.73 8.78%
2009-10-16 31.38 32.45 0.00 31.10 83170 2611273 -0.10 -0.32%
2009-10-09 29.99 31.30 29.99 31.20 12546 387364 1.19 3.96%
2009-09-30 31.79 32.09 29.30 30.01 31221 949852 -1.79 -5.63%
2009-09-25 30.80 32.65 29.70 31.80 138730 4341516 0.62 1.99%
2009-09-18 32.25 33.43 30.65 31.18 92388 2984542 -1.02 -3.17%
2009-09-11 29.00 33.00 29.00 32.20 175016 5516945 3.21 11.07%
2009-09-04 29.50 29.50 26.01 28.99 134403 3725057 -1.10 -3.66%
2009-08-28 30.29 32.08 29.40 30.09 178075 5423703 -0.19 -0.63%
2009-08-21 28.60 30.96 27.01 30.28 216201 6334148 1.28 4.41%
2009-08-14 33.21 33.69 28.80 29.00 189140 5891357 -3.90 -11.85%
2009-08-07 33.36 36.15 32.73 32.90 184488 6418592 -0.23 -0.69%
2009-07-31 31.40 35.40 30.90 33.13 227650 7597443 1.03 3.21%
2009-07-24 30.75 33.28 30.08 32.10 271840 8638818 1.41 4.59%
2009-07-17 31.40 32.25 30.36 30.69 238064 7364368 -0.79 -2.51%
2009-07-10 28.10 31.90 27.50 31.48 322710 9703619 3.43 12.23%
2009-07-03 26.31 28.85 25.90 28.05 416543 11156325 4.14 17.32%
2009-06-26 22.80 24.25 21.66 23.91 237019 5427405 1.13 4.96%
2009-06-19 21.79 24.02 21.30 22.78 231822 5347031 0.88 4.02%
2009-06-12 21.00 23.70 20.10 21.90 346998 7671365 0.87 4.14%
2009-06-05 20.48 21.50 19.61 21.03 213804 4384818 0.59 2.89%
2009-05-27 19.79 20.61 19.34 20.44 90870 1816916 0.22 1.09%
2009-05-22 19.80 21.70 19.80 20.22 265991 5532518 0.42 2.12%
2009-05-15 19.48 20.18 18.62 19.80 144989 2804733 0.34 1.75%
2009-05-08 18.90 20.20 18.60 19.46 337722 6522449 0.61 3.24%
2009-04-30 20.67 20.67 18.15 18.85 222058 4209303 -2.04 -9.77%
2009-04-24 19.37 21.60 19.01 20.89 260041 5272216 1.51 7.79%
2009-04-17 18.30 19.62 18.20 19.38 156682 2956541 1.13 6.19%
2009-04-10 18.00 18.69 17.15 18.25 151146 2731617 0.26 1.45%
2009-04-03 16.50 18.03 15.89 17.99 196797 3362475 1.35 8.11%
2009-03-27 15.85 17.33 15.85 16.64 175938 2940207 0.73 4.59%
2009-03-20 15.97 16.50 15.80 15.91 139880 2257558 -0.11 -0.69%
2009-03-13 16.80 17.08 15.74 16.02 139051 2274938 -0.86 -5.09%
2009-03-06 15.31 17.60 15.27 16.88 198820 3331910 1.45 9.40%
2009-02-27 14.88 17.08 14.50 15.43 341357 5479657 0.71 4.82%
2009-02-20 14.90 15.51 13.65 14.72 217490 3184352 0.01 0.07%
2009-02-13 13.18 15.15 13.18 14.71 323055 4552951 1.72 13.24%
2009-02-06 12.20 13.14 11.75 12.99 240958 3034440 0.94 7.80%
2009-01-23 12.49 12.63 11.90 12.05 122377 1499013 -0.50 -3.98%
2009-01-16 11.60 12.77 11.30 12.55 133939 1596126 0.89 7.63%
2009-01-09 11.10 11.81 10.98 11.66 99984 1140719 -0.03 -0.26%
2008-12-26 12.95 13.04 11.05 11.69 101979 1235332 -1.27 -9.80%
2008-12-19 11.89 13.06 11.31 12.96 104725 1290942 1.26 10.77%
2008-12-12 12.30 12.90 11.56 11.70 154305 1908630 -0.37 -3.06%
2008-12-05 10.86 12.58 10.66 12.07 186311 2188133 1.11 10.13%
2008-11-28 12.11 12.68 10.51 10.96 123862 1416913 -1.18 -9.72%
2008-11-21 12.06 12.87 11.45 12.14 217299 2665529 -0.05 -0.41%
2008-11-14 10.65 12.38 10.55 12.19 202759 2313562 1.54 14.46%
2008-11-07 10.60 11.15 9.96 10.65 111286 1186669 0.07 0.66%
2008-10-31 10.10 11.22 9.75 10.58 187033 1971571 0.26 2.52%
2008-10-24 8.66 10.42 8.20 10.32 221760 2200806 1.79 20.98%
2008-10-17 8.60 9.40 8.25 8.53 39218 343815 -0.29 -3.29%
2008-10-10 10.00 10.18 8.43 8.82 52269 497572 -1.33 -13.10%
2008-09-26 10.80 11.52 9.11 10.15 122499 1247835 -0.32 -3.06%
2008-09-19 9.60 10.47 8.92 10.47 89256 902086 0.83 8.61%
2008-09-12 10.33 10.45 9.45 9.64 34181 339857 -0.70 -6.77%
2008-09-05 10.85 10.85 10.00 10.34 45839 480369 -0.28 -2.64%
2008-08-29 11.64 11.70 10.08 10.62 51732 551124 -0.89 -7.73%
2008-08-22 11.25 12.19 10.70 11.51 76255 873413 0.40 3.60%
2008-08-15 12.10 12.10 10.55 11.11 53400 603577 -0.80 -6.72%
2008-08-08 13.25 13.58 11.89 11.91 59888 759103 -1.37 -10.32%
2008-08-01 14.30 14.50 12.80 13.28 84165 1160767 -1.04 -7.26%
2008-07-25 13.69 15.30 13.57 14.32 244447 3571087 0.52 3.77%
2008-07-18 13.30 13.98 12.61 13.80 150091 1999723 0.20 1.47%
2008-07-11 13.10 14.80 12.92 13.60 177871 2466744 0.64 4.94%
2008-07-04 13.30 13.67 12.50 12.96 88097 1149900 -0.05 -0.38%
2008-06-27 12.00 14.21 12.00 13.01 81626 1089452 0.61 4.92%
2008-06-20 14.35 14.35 11.70 12.40 78435 1022912 -1.82 -12.80%
2008-06-13 16.55 16.55 14.15 14.22 73147 1105445 -2.48 -14.85%
2008-06-06 16.90 17.22 16.15 16.70 65168 1085404 -0.26 -1.53%
2008-05-30 16.88 18.00 16.18 16.96 95409 1639861 0.08 0.47%
2008-05-23 19.47 19.65 16.58 16.88 125992 2256821 -2.72 -13.88%
2008-05-16 18.60 21.47 18.42 19.60 346037 7022722 0.56 2.94%
2008-05-09 20.28 20.28 17.18 19.04 310073 5803208 -0.72 -3.64%
2008-04-30 16.88 20.14 16.30 19.76 282252 5221153 2.62 15.29%
2008-04-25 16.70 17.68 14.01 17.14 282721 4565724 1.84 12.03%
2008-04-18 18.17 18.25 15.22 15.30 220386 3699171 -3.52 -18.70%
2008-04-11 17.48 21.00 17.21 18.82 356700 6904407 0.85 4.73%
2008-04-03 20.00 20.70 16.70 17.97 137552 2518705 -2.88 -13.81%
2008-03-28 24.86 24.98 19.58 20.85 175810 3825043 -3.77 -15.31%
2008-03-21 27.68 27.68 22.30 24.62 258855 6250550 -2.93 -10.63%
2008-03-14 30.10 32.12 27.10 27.55 91654 2728007 -2.90 -9.52%
2008-03-07 28.85 31.96 28.50 30.45 93997 2884321 1.45 5.00%
2008-02-29 28.90 29.61 26.90 29.00 42878 1213016 0.14 0.48%
2008-02-22 29.98 31.40 28.20 28.86 47895 1441452 -0.49 -1.67%
2008-02-15 32.00 32.00 29.18 29.35 21569 642729 -1.75 -5.63%
2008-02-05 29.00 31.50 28.50 31.10 29662 898368 2.92 10.36%
2008-02-01 33.71 33.75 26.60 28.18 67496 2011823 -5.49 -16.30%
2008-01-25 34.88 35.00 30.47 33.67 100773 3355517 -1.22 -3.50%
2008-01-18 38.30 39.18 33.31 34.89 113864 4168457 -2.81 -7.45%
2008-01-11 36.75 38.17 35.80 37.70 156588 5761126 0.89 2.42%
2008-01-04 36.50 37.60 36.33 36.81 59045 2182241 0.01 0.03%
2007-12-28 36.09 38.40 36.09 36.80 92562 3413130 1.10 3.08%
2007-12-21 35.75 37.50 33.89 35.70 106081 3794445 -0.01 -0.03%
2007-12-14 30.75 36.18 30.30 35.71 173338 5825784 4.92 15.98%
2007-12-07 28.65 30.84 28.16 30.79 62430 1842050 2.15 7.51%
2007-11-30 29.50 30.10 28.19 28.64 44471 1286149 -0.82 -2.78%
2007-11-23 29.44 31.40 28.21 29.46 65818 1978727 0.06 0.20%
2007-11-16 28.00 30.50 27.80 29.40 65248 1913600 0.86 3.01%
2007-11-09 31.16 32.50 27.89 28.54 55720 1710707 -3.25 -10.22%
2007-11-02 32.68 34.20 31.45 31.79 107813 3538289 -0.84 -2.57%
2007-10-26 37.50 37.50 31.02 32.63 181319 6350243 -6.11 -15.77%
2007-10-18 41.01 43.49 38.50 38.74 136754 5684268 -2.25 -5.49%
2007-10-12 40.70 42.00 38.50 40.99 191051 7722597 0.98 2.45%
2007-09-28 38.54 40.19 37.50 40.01 89181 3464675 1.47 3.81%
2007-09-21 40.10 41.36 37.30 38.54 77051 2996240 -2.40 -5.86%
2007-09-14 40.10 41.40 36.99 40.94 81562 3169221 0.62 1.54%
2007-09-07 43.30 44.94 40.01 40.32 120752 5158921 -2.61 -6.08%
2007-08-31 40.85 44.50 40.80 42.93 116782 4967815 2.28 5.61%
2007-08-24 37.23 41.99 37.23 40.65 124777 5012398 3.65 9.87%
2007-08-17 37.25 39.21 36.78 37.00 89215 3377632 -0.24 -0.64%
2007-08-10 39.50 39.50 36.81 37.24 154278 5867032 -0.67 -1.77%
2007-08-03 35.20 39.10 35.20 37.91 165738 6171261 2.91 8.31%
2007-07-27 34.50 36.00 34.50 35.00 144638 5111914 0.41 1.19%
2007-07-20 33.65 34.86 32.80 34.59 71454 2402019 0.96 2.85%
2007-07-13 34.80 37.48 33.40 33.63 88809 3130745 -1.17 -3.36%
2007-07-06 33.55 36.53 32.38 34.80 98552 3429347 1.20 3.57%
2007-06-29 38.62 39.50 32.98 33.60 173304 6363330 -5.25 -13.51%
2007-06-22 40.30 42.40 38.00 38.85 160252 6500497 -1.19 -2.97%
2007-06-15 39.69 42.99 38.18 40.04 254747 10422531 1.45 3.76%
2007-06-08 39.06 39.50 32.30 38.59 213714 7786182 -1.11 -2.80%
2007-06-01 38.04 42.20 34.88 39.70 345212 13667434 1.89 5.00%
2007-05-25 35.50 38.72 35.50 37.81 228825 8451952 0.05 0.13%
2007-05-17 32.30 38.20 32.10 37.76 278594 9913181 5.32 16.40%
2007-05-11 32.29 34.43 31.65 32.44 227116 7484555 -0.31 -0.95%
2007-04-27 35.00 36.50 32.10 32.75 190323 6617108 -2.35 -6.70%
2007-04-20 37.50 38.68 33.68 35.10 253008 9190258 -2.19 -5.87%
2007-04-13 35.82 38.38 33.80 37.29 301821 10782263 1.81 5.10%
2007-04-06 32.50 36.17 31.60 35.48 263319 8834302 3.29 10.22%
2007-03-30 32.05 33.68 31.60 32.19 190009 6202379 0.20 0.62%
2007-03-23 30.95 32.79 30.80 31.99 165358 5239512 0.03 0.09%
2007-03-16 34.70 34.70 31.10 31.96 109264 3584416 -2.84 -8.16%
2007-03-09 33.99 36.60 32.10 34.80 80439 2797329 0.78 2.29%
2007-03-02 38.00 38.02 31.01 34.02 149250 5044537 -4.48 -11.64%
2007-02-16 39.68 41.40 37.53 38.50 63133 2472501 -1.18 -2.97%
2007-02-09 37.50 41.00 36.05 39.68 29924 1141926 1.88 4.97%
2007-02-02 41.45 41.45 36.81 37.80 56094 2220396 -3.61 -8.72%
2007-01-26 45.88 47.50 38.28 41.41 128773 5457416 -4.58 -9.96%
2007-01-19 43.00 46.00 39.50 45.99 116853 4933737 6.33 15.96%
2007-01-12 28.80 39.66 28.12 39.66 147272 4753606 10.65 36.71%
2007-01-05 31.02 31.80 28.70 29.01 58099 1756078 -1.97 -6.36%
2006-12-29 30.98 32.50 28.90 30.98 91728 2814848 -0.36 -1.15%
2006-12-22 28.94 32.00 28.40 31.34 106280 3212100 2.31 7.96%
2006-12-15 22.78 29.95 22.56 29.03 71569 1832103 6.16 26.93%
2006-12-08 23.39 23.78 21.75 22.87 145819 3331649 -0.65 -2.76%
2006-12-01 20.10 23.85 19.01 23.52 90097 1954233 3.79 19.21%