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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.50 | 35.65 | 34.31 | 35.40 | +1.11% | 6.19 | 2.93% |
| 2025-08-19 | 34.42 | 35.33 | 34.37 | 35.01 | +1.71% | 4.27 | 2.04% |
| 2025-08-18 | 34.40 | 34.63 | 34.33 | 34.42 | +0.12% | 2.08 | 1.01% |
| 2025-08-15 | 34.23 | 34.40 | 34.08 | 34.38 | -0.06% | 1.79 | 0.88% |
| 2025-08-14 | 34.49 | 34.82 | 34.21 | 34.40 | -0.26% | 1.83 | 0.88% |
| 2025-08-13 | 34.42 | 34.61 | 34.17 | 34.49 | +0.29% | 1.90 | 0.93% |
| 2025-08-12 | 34.29 | 34.97 | 34.21 | 34.39 | +0.12% | 2.58 | 1.25% |
| 2025-08-11 | 33.92 | 34.58 | 33.91 | 34.35 | +1.45% | 2.37 | 1.16% |
| 2025-08-08 | 33.68 | 34.10 | 33.61 | 33.86 | +0.47% | 1.84 | 0.91% |
| 2025-08-07 | 33.54 | 33.93 | 33.53 | 33.70 | +0.51% | 1.80 | 0.89% |
| 2025-08-06 | 33.55 | 33.59 | 33.36 | 33.53 | -0.12% | 0.99 | 0.50% |
| 2025-08-05 | 33.45 | 33.61 | 33.40 | 33.57 | +0.36% | 1.21 | 0.60% |
| 2025-08-04 | 33.37 | 33.46 | 33.28 | 33.45 | +0.24% | 0.98 | 0.49% |
| 2025-08-01 | 33.28 | 33.43 | 33.25 | 33.37 | +0.27% | 0.93 | 0.47% |
| 2025-07-31 | 33.80 | 33.81 | 33.22 | 33.28 | -1.68% | 2.10 | 1.05% |
| 2025-07-30 | 33.74 | 34.16 | 33.65 | 33.85 | +0.33% | 2.12 | 1.05% |
| 2025-07-29 | 33.81 | 33.96 | 33.53 | 33.74 | -0.53% | 1.30 | 0.64% |
| 2025-07-28 | 33.92 | 34.00 | 33.75 | 33.92 | +0.03% | 1.50 | 0.74% |
| 2025-07-25 | 34.15 | 34.33 | 33.84 | 33.91 | -0.73% | 1.84 | 0.90% |
| 2025-07-24 | 33.82 | 34.17 | 33.78 | 34.16 | +0.98% | 2.01 | 0.99% |