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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.16 | 33.36 | 32.94 | 33.28 | +0.29% | 1.32 | 0.64% |
| 2025-06-24 | 32.87 | 33.19 | 32.85 | 33.18 | +0.97% | 1.30 | 0.63% |
| 2025-06-23 | 33.00 | 33.01 | 32.54 | 32.87 | -1.33% | 1.47 | 0.72% |
| 2025-06-20 | 32.63 | 33.31 | 32.63 | 33.31 | +2.22% | 2.26 | 1.10% |
| 2025-06-19 | 32.60 | 32.88 | 32.49 | 32.59 | -0.79% | 1.42 | 0.70% |
| 2025-06-18 | 33.28 | 33.68 | 32.76 | 32.85 | -0.81% | 2.36 | 1.15% |
| 2025-06-17 | 33.07 | 33.42 | 33.03 | 33.12 | -0.35% | 1.17 | 0.57% |
| 2025-06-16 | 33.44 | 33.58 | 32.94 | 33.23 | -0.63% | 1.76 | 0.86% |
| 2025-06-13 | 33.87 | 33.99 | 33.38 | 33.44 | -1.61% | 1.49 | 0.71% |
| 2025-06-12 | 34.06 | 34.07 | 33.83 | 33.99 | -0.28% | 0.97 | 0.46% |
| 2025-06-11 | 33.90 | 34.15 | 33.88 | 34.09 | +0.63% | 1.06 | 0.50% |
| 2025-06-10 | 34.38 | 34.51 | 33.80 | 33.88 | -1.70% | 2.18 | 1.03% |
| 2025-06-09 | 34.93 | 34.94 | 34.37 | 34.46 | -1.05% | 2.06 | 0.96% |
| 2025-06-06 | 35.00 | 35.31 | 34.76 | 34.83 | -0.28% | 1.93 | 0.89% |
| 2025-06-05 | 34.95 | 35.05 | 34.81 | 34.93 | 0.00% | 1.06 | 0.49% |
| 2025-06-04 | 34.74 | 34.99 | 34.67 | 34.93 | +0.50% | 0.89 | 0.41% |
| 2025-06-03 | 34.66 | 34.78 | 34.59 | 34.75 | -0.08% | 0.96 | 0.44% |
| 2025-05-30 | 34.88 | 34.88 | 34.68 | 34.78 | -0.28% | 0.86 | 0.40% |
| 2025-05-29 | 34.90 | 34.95 | 34.62 | 34.88 | -0.03% | 1.01 | 0.47% |
| 2025-05-28 | 34.93 | 35.04 | 34.76 | 34.89 | -0.17% | 0.94 | 0.43% |