股票名称 代码 600519 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 贵州茅台 2026-08-13 四 1,338.00 1,343.00 1,355.29 1,359.60 1,337.00 0.92% 0.26% 32353 437621万 16942.23 16942.23 20.48 2 贵州茅台 2026-08-12 三 1,346.50 1,346.50 1,343.00 1,356.88 1,332.51 -0.26% 0.28% 35060 471761万 16788.6 16788.6 20.3 3 贵州茅台 2026-08-11 二 1,348.00 1,348.86 1,346.50 1,352.65 1,338.00 -0.17% 0.22% 27073 364005万 16832.35 16832.35 20.35 4 贵州茅台 2026-08-10 一 1,325.00 1,309.22 1,348.86 1,359.97 1,318.08 3.03% 0.50% 62686 842830万 16861.85 16861.85 20.39 5 贵州茅台 2026-08-06 四 1,310.00 1,306.45 1,308.55 1,314.40 1,300.01 0.16% 0.20% 25463 332623万 16357.94 16357.94 19.78 6 贵州茅台 2026-08-04 二 1,350.06 1,358.98 1,328.36 1,350.94 1,328.36 -2.25% 0.30% 37450 500407万 16605.58 16605.58 20.08 7 贵州茅台 2026-08-03 一 1,350.60 1,350.60 1,358.98 1,363.35 1,346.00 0.62% 0.29% 36147 489867万 16988.36 16988.36 20.54 8 贵州茅台 2026-07-31 五 1,330.03 1,361.76 1,350.60 1,355.72 1,325.77 -0.82% 0.44% 55128 737346万 16883.6 16883.6 20.41 9 贵州茅台 2026-07-30 四 1,323.00 1,321.00 1,361.76 1,362.00 1,322.00 3.09% 0.57% 71873 971214万 17023.11 17023.11 20.58 10 贵州茅台 2026-07-21 二 1,338.98 1,327.50 1,308.00 1,344.70 1,296.87 -1.47% 0.62% 77148 1017430万 16351.07 16351.07 19.77 11 贵州茅台 2026-07-20 一 1,270.00 1,253.00 1,327.50 1,329.00 1,266.00 5.95% 0.85% 106151 1389835万 16594.83 16594.83 20.06 12 贵州茅台 2026-07-17 五 1,269.01 1,258.99 1,253.00 1,269.33 1,238.98 -0.48% 0.47% 58417 732273万 15663.52 15663.52 18.94 13 贵州茅台 2026-07-16 四 1,252.00 1,251.06 1,258.99 1,267.97 1,245.05 0.63% 0.38% 47611 598757万 15738.4 15738.4 19.03 14 贵州茅台 2026-07-15 三 1,203.66 1,214.88 1,251.06 1,256.60 1,198.66 2.98% 0.58% 71944 892286万 15639.27 15639.27 18.91 15 贵州茅台 2026-07-14 二 1,208.99 1,210.99 1,214.88 1,226.87 1,205.00 0.32% 0.35% 43527 529479万 15186.99 15186.99 18.36 16 贵州茅台 2026-07-13 一 1,197.12 1,204.98 1,210.99 1,215.00 1,190.19 0.50% 0.34% 41983 505669万 15138.36 15138.36 18.3 17 贵州茅台 2026-07-10 五 1,182.20 1,182.19 1,204.98 1,204.98 1,170.28 1.93% 0.42% 52213 622334万 15063.23 15063.23 18.21 18 贵州茅台 2026-07-09 四 1,191.00 1,199.30 1,182.19 1,191.99 1,178.00 -1.43% 0.27% 34096 403522万 14778.34 14778.34 17.87 19 贵州茅台 2026-07-08 三 1,188.77 1,188.80 1,199.30 1,200.98 1,177.00 0.88% 0.21% 25776 307193万 14992.23 14992.23 18.13 20 贵州茅台 2026-07-06 一 1,186.00 1,194.45 1,206.91 1,215.00 1,180.00 1.04% 0.33% 40970 491375万 15087.36 15087.36 18.24 21 贵州茅台 2026-07-03 五 1,205.24 1,203.00 1,194.45 1,210.14 1,185.00 -0.71% 0.27% 34268 409927万 14931.6 14931.6 18.05 22 贵州茅台 2026-07-02 四 1,193.01 1,193.01 1,203.00 1,215.52 1,190.51 0.84% 0.41% 50870 612236万 15038.48 15038.48 18.18 23 贵州茅台 2026-07-01 三 1,180.10 1,185.49 1,193.01 1,196.80 1,166.33 0.63% 0.34% 42474 503384万 14913.6 14913.6 18.03 24 贵州茅台 2026-06-30 二 1,187.00 1,194.96 1,185.49 1,195.67 1,176.00 -0.79% 0.32% 39608 468424万 14819.59 14819.59 17.92 25 贵州茅台 2026-06-29 一 1,169.00 1,168.63 1,194.96 1,215.00 1,151.01 2.25% 0.53% 66878 794924万 14937.98 14937.98 18.06 26 XD贵州茅 2026-06-26 五 1,199.00 1,184.08 1,168.63 1,199.00 1,168.10 -1.30% 0.40% 50066 592201万 14608.83 14608.83 17.66 27 贵州茅台 2026-06-25 四 1,207.00 1,207.68 1,212.10 1,227.00 1,200.00 0.37% 0.39% 48446 586048万 15152.24 15152.24 18.32 28 贵州茅台 2026-06-24 三 1,222.65 1,222.45 1,207.68 1,241.87 1,207.51 -1.21% 0.36% 45335 551657万 15096.99 15096.99 18.25 29 贵州茅台 2026-06-23 二 1,239.00 1,241.41 1,222.45 1,264.00 1,217.00 -1.53% 0.46% 58004 717975万 15281.62 15281.62 18.47 30 贵州茅台 2026-06-22 一 1,214.31 1,215.00 1,241.41 1,252.80 1,205.00 2.17% 0.47% 58251 716324万 15518.64 15518.64 18.76 31 贵州茅台 2026-06-18 四 1,235.00 1,240.00 1,215.00 1,238.87 1,211.22 -2.02% 0.46% 57472 701671万 15188.49 15188.49 18.36 32 贵州茅台 2026-06-17 三 1,258.00 1,255.67 1,240.00 1,259.77 1,238.56 -1.25% 0.36% 44803 558126万 15501.01 15501.01 18.74 33 贵州茅台 2026-06-16 二 1,267.01 1,271.10 1,255.67 1,267.88 1,255.00 -1.21% 0.28% 34970 439996万 15696.9 15696.9 18.98 34 贵州茅台 2026-06-15 一 1,292.70 1,291.91 1,271.10 1,292.70 1,270.10 -1.61% 0.33% 41586 530366万 15889.79 15889.79 19.21 35 贵州茅台 2026-06-12 五 1,271.18 1,279.00 1,291.91 1,295.00 1,265.01 1.01% 0.40% 50495 647791万 16149.93 16149.93 19.52 36 贵州茅台 2026-06-11 四 1,272.12 1,275.88 1,279.00 1,282.88 1,266.91 0.24% 0.20% 25352 323001万 15988.54 15988.54 19.33 37 贵州茅台 2026-06-10 三 1,252.08 1,256.00 1,275.88 1,282.00 1,250.21 1.58% 0.31% 39244 499169万 15949.54 15949.54 19.28 38 贵州茅台 2026-06-09 二 1,262.99 1,262.98 1,256.00 1,263.00 1,252.55 -0.55% 0.22% 27860 350059万 15701.02 15701.02 18.98 39 贵州茅台 2026-06-08 一 1,272.00 1,272.86 1,262.98 1,278.00 1,260.00 -0.78% 0.25% 30828 389803万 15788.28 15788.28 19.09 40 贵州茅台 2026-06-05 五 1,278.00 1,268.00 1,272.86 1,283.00 1,267.74 0.38% 0.25% 31304 398400万 15911.79 15911.79 19.24 41 贵州茅台 2026-06-04 四 1,278.99 1,281.91 1,268.00 1,288.99 1,266.69 -1.09% 0.27% 33506 427327万 15851.03 15851.03 19.16 42 贵州茅台 2026-06-03 三 1,304.00 1,307.22 1,281.91 1,304.00 1,276.00 -1.94% 0.42% 52477 674320万 16024.92 16024.92 19.37 43 贵州茅台 2026-06-02 二 1,306.00 1,309.60 1,307.22 1,326.36 1,301.00 -0.18% 0.29% 36362 476996万 16341.32 16341.32 19.76 44 贵州茅台 2026-06-01 一 1,327.00 1,326.00 1,309.60 1,327.00 1,301.31 -1.24% 0.35% 43845 574113万 16371.07 16371.07 19.79 45 贵州茅台 2026-05-29 五 1,270.60 1,275.98 1,326.00 1,329.00 1,270.00 3.92% 0.61% 76478 1003739万 16576.08 16576.08 20.04 46 贵州茅台 2026-05-28 四 1,290.00 1,303.00 1,275.98 1,304.00 1,271.00 -2.07% 0.37% 45890 589548万 15950.79 15950.79 19.28 47 贵州茅台 2026-05-27 三 1,268.02 1,273.38 1,303.00 1,319.00 1,250.10 2.33% 0.66% 82728 1058657万 16317.08 16317.08 19.73 48 贵州茅台 2026-05-26 二 1,285.35 1,285.88 1,273.38 1,289.89 1,270.01 -0.97% 0.37% 45932 586783万 15946.16 15946.16 19.28 49 贵州茅台 2026-05-25 一 1,287.00 1,290.20 1,285.88 1,304.79 1,277.00 -0.33% 0.37% 46353 597873万 16102.69 16102.69 19.47 50 贵州茅台 2026-05-22 五 1,310.95 1,311.00 1,290.20 1,311.91 1,290.12 -1.59% 0.39% 49157 637239万 16156.79 16156.79 19.53 51 贵州茅台 2026-05-21 四 1,312.98 1,315.00 1,311.00 1,323.52 1,311.00 -0.30% 0.31% 38868 511274万 16417.26 16417.26 19.85 52 贵州茅台 2026-05-20 三 1,321.00 1,324.30 1,315.00 1,332.99 1,314.00 -0.70% 0.38% 47487 627127万 16467.35 16467.35 19.91 53 贵州茅台 2026-05-19 二 1,321.90 1,323.00 1,324.30 1,329.99 1,318.00 0.10% 0.35% 43255 571917万 16583.81 16583.81 20.05 54 贵州茅台 2026-05-18 一 1,336.00 1,332.95 1,323.00 1,342.68 1,319.61 -0.75% 0.40% 49661 659498万 16567.53 16567.53 20.03 55 贵州茅台 2026-05-15 五 1,335.15 1,342.17 1,332.95 1,339.28 1,327.11 -0.69% 0.46% 58184 774937万 16692.14 16692.14 20.18 56 贵州茅台 2026-05-14 四 1,338.00 1,344.09 1,342.17 1,369.06 1,335.18 -0.14% 0.44% 55244 742859万 16807.6 16807.6 20.32 57 贵州茅台 2026-05-13 三 1,354.50 1,354.55 1,344.09 1,358.60 1,338.00 -0.77% 0.45% 56968 765326万 16831.64 16831.64 20.35 58 贵州茅台 2026-05-12 二 1,362.00 1,361.33 1,354.55 1,363.58 1,350.50 -0.50% 0.41% 50837 688630万 16962.63 16962.63 20.51 59 贵州茅台 2026-05-11 一 1,372.89 1,372.99 1,361.33 1,372.89 1,361.00 -0.85% 0.46% 57135 779072万 17047.53 17047.53 20.61 60 贵州茅台 2026-05-08 五 1,371.66 1,371.05 1,372.99 1,382.77 1,370.00 0.14% 0.27% 33369 458286万 17193.54 17193.54 20.79 61 贵州茅台 2026-05-07 四 1,375.00 1,375.00 1,371.05 1,388.00 1,370.01 -0.29% 0.32% 40461 557329万 17169.25 17169.25 20.76 62 贵州茅台 2026-05-06 三 1,365.10 1,384.79 1,375.00 1,379.00 1,360.05 -0.71% 0.38% 47806 655075万 17218.72 17218.72 20.82 63 贵州茅台 2026-04-30 四 1,400.00 1,401.17 1,384.79 1,401.17 1,380.00 -1.17% 0.42% 52753 731611万 17341.31 17341.31 20.97 64 贵州茅台 2026-04-29 三 1,405.00 1,405.00 1,401.17 1,409.75 1,400.28 -0.27% 0.28% 34813 488169万 17546.43 17546.43 21.21 65 贵州茅台 2026-04-28 二 1,402.00 1,403.20 1,405.00 1,409.39 1,400.11 0.13% 0.27% 34004 477251万 17594.4 17594.4 21.27 66 贵州茅台 2026-04-27 一 1,420.00 1,458.49 1,403.20 1,420.00 1,402.20 -3.79% 0.58% 72798 1023976万 17571.86 17571.86 21.24 67 贵州茅台 2026-04-24 五 1,413.10 1,419.00 1,458.49 1,458.88 1,413.10 2.78% 0.44% 55455 800341万 18264.24 18264.24 22.08 68 贵州茅台 2026-04-23 四 1,408.00 1,409.50 1,419.00 1,419.70 1,405.10 0.67% 0.30% 37701 533283万 17769.71 17769.71 21.59 69 贵州茅台 2026-04-22 三 1,415.00 1,412.01 1,409.50 1,419.00 1,404.98 -0.18% 0.21% 26916 379383万 17650.75 17650.75 21.44 70 贵州茅台 2026-04-21 二 1,411.00 1,410.89 1,412.01 1,419.90 1,410.00 0.08% 0.17% 21754 307460万 17682.18 17682.18 21.48 71 贵州茅台 2026-04-20 一 1,403.00 1,407.24 1,410.89 1,413.94 1,400.00 0.26% 0.29% 36451 512715万 17668.16 17668.16 21.46 72 贵州茅台 2026-04-17 五 1,400.00 1,462.84 1,407.24 1,421.00 1,399.87 -3.80% 0.77% 96825 1363193万 17622.45 17622.45 21.41 73 贵州茅台 2026-04-16 四 1,467.45 1,467.50 1,462.84 1,477.41 1,460.00 -0.32% 0.20% 24513 359729万 18318.71 18318.71 20.35 74 贵州茅台 2026-04-15 三 1,444.98 1,446.90 1,467.50 1,470.79 1,442.00 1.42% 0.28% 34553 504932万 18377.07 18377.07 20.41 75 贵州茅台 2026-04-14 二 1,442.60 1,443.31 1,446.90 1,448.60 1,435.00 0.25% 0.19% 24233 349254万 18119.1 18119.1 20.13 76 贵州茅台 2026-04-13 一 1,444.00 1,453.96 1,443.31 1,446.50 1,433.00 -0.73% 0.20% 25214 362968万 18074.14 18074.14 20.08 77 贵州茅台 2026-04-10 五 1,459.14 1,460.49 1,453.96 1,459.71 1,441.10 -0.45% 0.23% 28866 418718万 18207.51 18207.51 20.22

行情刷新 | 流通股东