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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.00 | 34.23 | 33.82 | 33.83 | -0.73% | 3.07 | 1.51% |
| 2025-07-22 | 33.55 | 34.11 | 33.27 | 34.08 | +1.55% | 4.09 | 2.03% |
| 2025-07-21 | 33.61 | 33.61 | 33.42 | 33.56 | -0.50% | 2.14 | 1.07% |
| 2025-07-18 | 33.50 | 33.88 | 33.49 | 33.73 | +0.75% | 1.89 | 0.94% |
| 2025-07-17 | 33.50 | 33.82 | 33.41 | 33.48 | -0.30% | 1.25 | 0.62% |
| 2025-07-16 | 33.34 | 33.70 | 33.34 | 33.58 | +0.72% | 1.02 | 0.51% |
| 2025-07-15 | 33.63 | 33.79 | 33.28 | 33.34 | -1.27% | 1.33 | 0.66% |
| 2025-07-14 | 33.74 | 33.87 | 33.60 | 33.77 | +0.09% | 1.19 | 0.59% |
| 2025-07-11 | 33.60 | 33.94 | 33.56 | 33.74 | +0.42% | 1.71 | 0.85% |
| 2025-07-10 | 33.38 | 33.71 | 33.28 | 33.60 | +0.51% | 1.18 | 0.59% |
| 2025-07-09 | 33.53 | 33.71 | 33.40 | 33.43 | -0.21% | 1.57 | 0.78% |
| 2025-07-08 | 33.38 | 33.54 | 33.29 | 33.50 | +0.48% | 0.95 | 0.48% |
| 2025-07-07 | 33.50 | 33.51 | 32.90 | 33.34 | -0.51% | 1.06 | 0.53% |
| 2025-07-04 | 33.59 | 33.61 | 33.40 | 33.51 | -0.26% | 1.38 | 0.66% |
| 2025-07-03 | 33.40 | 33.64 | 33.36 | 33.60 | +0.46% | 1.27 | 0.61% |
| 2025-07-02 | 33.33 | 33.58 | 33.30 | 33.44 | +0.38% | 1.07 | 0.51% |
| 2025-07-01 | 33.40 | 33.45 | 33.22 | 33.32 | -0.55% | 0.99 | 0.48% |
| 2025-06-30 | 33.12 | 33.64 | 33.07 | 33.50 | +1.16% | 1.61 | 0.78% |
| 2025-06-27 | 33.25 | 33.33 | 33.09 | 33.12 | -0.41% | 1.16 | 0.56% |
| 2025-06-26 | 33.28 | 33.43 | 33.16 | 33.25 | -0.09% | 1.20 | 0.58% |