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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.41 | 24.56 | 24.29 | 24.36 | -0.57% | 0.65 | 0.45% |
| 2026-04-21 | 24.60 | 24.82 | 24.50 | 24.50 | -0.41% | 0.53 | 0.36% |
| 2026-04-20 | 24.75 | 24.81 | 24.55 | 24.60 | -0.53% | 0.66 | 0.45% |
| 2026-04-17 | 24.95 | 24.95 | 24.60 | 24.73 | -1.28% | 0.74 | 0.50% |
| 2026-04-16 | 24.90 | 25.16 | 24.88 | 25.05 | +0.24% | 0.56 | 0.37% |
| 2026-04-15 | 24.97 | 25.18 | 24.83 | 24.99 | +0.16% | 0.66 | 0.44% |
| 2026-04-14 | 24.82 | 24.96 | 24.73 | 24.95 | +0.69% | 0.72 | 0.48% |
| 2026-04-13 | 24.70 | 24.81 | 24.60 | 24.78 | -0.16% | 0.47 | 0.32% |
| 2026-04-10 | 24.63 | 24.94 | 24.57 | 24.82 | +1.14% | 0.69 | 0.47% |
| 2026-04-09 | 24.86 | 24.88 | 24.49 | 24.54 | -1.76% | 0.72 | 0.49% |
| 2026-04-08 | 24.54 | 24.99 | 24.53 | 24.98 | +2.67% | 0.98 | 0.66% |
| 2026-04-07 | 24.55 | 24.69 | 24.23 | 24.33 | -0.65% | 0.60 | 0.41% |
| 2026-04-03 | 25.12 | 25.20 | 24.46 | 24.49 | -2.78% | 0.79 | 0.54% |
| 2026-04-02 | 25.00 | 25.38 | 24.94 | 25.19 | +0.40% | 1.06 | 0.70% |
| 2026-04-01 | 24.76 | 25.19 | 24.64 | 25.09 | +1.58% | 0.90 | 0.60% |
| 2026-03-31 | 25.28 | 25.54 | 24.70 | 24.70 | -0.20% | 1.07 | 0.72% |
| 2026-03-30 | 24.50 | 24.86 | 24.36 | 24.75 | -0.04% | 0.60 | 0.40% |
| 2026-03-27 | 24.25 | 24.82 | 24.25 | 24.76 | +1.39% | 0.70 | 0.47% |
| 2026-03-26 | 24.88 | 25.06 | 24.38 | 24.42 | -1.85% | 0.78 | 0.53% |
| 2026-03-25 | 24.75 | 24.94 | 24.70 | 24.88 | +0.65% | 0.64 | 0.43% |