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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.69 | 34.98 | 34.67 | 34.94 | +0.83% | 0.90 | 0.41% |
| 2025-05-26 | 34.68 | 35.10 | 34.56 | 34.66 | -0.19% | 1.09 | 0.50% |
| 2025-05-23 | 34.76 | 34.93 | 34.72 | 34.72 | -0.22% | 0.97 | 0.45% |
| 2025-05-22 | 34.84 | 34.93 | 34.67 | 34.80 | -0.33% | 0.61 | 0.28% |
| 2025-05-21 | 34.64 | 35.14 | 34.64 | 34.92 | +0.69% | 1.06 | 0.49% |
| 2025-05-20 | 34.53 | 34.94 | 34.46 | 34.67 | +0.19% | 0.83 | 0.38% |
| 2025-05-19 | 34.57 | 34.67 | 34.07 | 34.61 | -0.19% | 1.25 | 0.59% |
| 2025-05-16 | 34.94 | 34.98 | 34.67 | 34.67 | -0.88% | 0.75 | 0.35% |
| 2025-05-15 | 35.20 | 35.43 | 34.98 | 34.98 | -0.82% | 0.85 | 0.39% |
| 2025-05-14 | 35.19 | 35.74 | 34.74 | 35.27 | +0.58% | 1.90 | 0.87% |
| 2025-05-13 | 35.48 | 35.50 | 34.98 | 35.07 | -0.52% | 0.90 | 0.41% |
| 2025-05-12 | 35.15 | 35.43 | 34.95 | 35.25 | +0.55% | 1.28 | 0.58% |
| 2025-05-09 | 35.21 | 35.29 | 34.94 | 35.06 | -0.41% | 1.94 | 0.89% |
| 2025-05-08 | 35.05 | 35.37 | 34.92 | 35.20 | -0.05% | 1.10 | 0.50% |
| 2025-05-07 | 35.15 | 35.38 | 34.88 | 35.22 | +0.74% | 1.66 | 0.76% |
| 2025-05-06 | 34.51 | 34.97 | 34.29 | 34.96 | +1.99% | 1.49 | 0.69% |