口子窖 sh.603589
21.56
+3.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.93 | 21.80 | 20.81 | 21.56 | +3.01% | 1.92 | 1.50% |
| 2026-05-22 | 21.38 | 21.38 | 20.84 | 20.93 | -1.60% | 1.15 | 0.92% |
| 2026-05-21 | 21.22 | 21.75 | 21.21 | 21.27 | -0.23% | 1.59 | 1.23% |
| 2026-05-20 | 21.40 | 21.58 | 21.01 | 21.32 | -0.74% | 1.38 | 1.09% |
| 2026-05-19 | 21.40 | 21.82 | 21.39 | 21.48 | +0.09% | 1.16 | 0.90% |
| 2026-05-18 | 22.16 | 22.27 | 21.33 | 21.46 | -3.33% | 1.81 | 1.39% |
| 2026-05-15 | 22.76 | 22.88 | 22.17 | 22.20 | -4.10% | 1.76 | 1.31% |
| 2026-05-14 | 23.30 | 23.98 | 22.43 | 23.15 | -0.60% | 3.24 | 2.35% |
| 2026-05-13 | 23.50 | 23.67 | 23.25 | 23.29 | -0.89% | 1.28 | 0.91% |
| 2026-05-12 | 23.50 | 23.82 | 23.28 | 23.50 | +0.17% | 1.67 | 1.18% |
| 2026-05-11 | 23.38 | 23.55 | 23.23 | 23.46 | +0.09% | 1.12 | 0.80% |
| 2026-05-08 | 23.39 | 23.60 | 23.28 | 23.44 | 0.00% | 1.04 | 0.74% |
| 2026-05-07 | 23.54 | 23.73 | 23.44 | 23.44 | -0.42% | 0.88 | 0.62% |
| 2026-05-06 | 23.37 | 23.79 | 23.37 | 23.54 | -1.34% | 1.07 | 0.76% |
| 2026-04-30 | 24.21 | 24.40 | 23.79 | 23.86 | -1.81% | 1.14 | 0.79% |
| 2026-04-29 | 24.11 | 24.45 | 24.11 | 24.30 | +0.83% | 0.93 | 0.64% |
| 2026-04-28 | 24.20 | 24.44 | 24.01 | 24.10 | -0.82% | 0.83 | 0.58% |
| 2026-04-27 | 24.62 | 24.65 | 24.25 | 24.30 | -1.90% | 1.04 | 0.71% |
| 2026-04-24 | 24.65 | 25.22 | 24.55 | 24.77 | -0.68% | 1.27 | 0.85% |
| 2026-04-23 | 24.28 | 25.30 | 24.28 | 24.94 | +2.38% | 2.31 | 1.55% |