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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.52 | 24.82 | 24.41 | 24.72 | +1.39% | 0.80 | 0.55% |
| 2026-03-23 | 25.49 | 25.49 | 24.22 | 24.38 | -5.06% | 1.54 | 1.04% |
| 2026-03-20 | 26.30 | 26.42 | 25.68 | 25.68 | -2.10% | 1.19 | 0.76% |
| 2026-03-19 | 26.46 | 26.60 | 26.21 | 26.23 | -1.43% | 0.83 | 0.53% |
| 2026-03-18 | 26.88 | 26.98 | 26.55 | 26.61 | -1.22% | 0.75 | 0.47% |
| 2026-03-17 | 27.21 | 27.32 | 26.93 | 26.94 | -1.32% | 1.06 | 0.65% |
| 2026-03-16 | 26.99 | 27.42 | 26.92 | 27.30 | +1.07% | 1.05 | 0.64% |
| 2026-03-13 | 26.78 | 27.13 | 26.72 | 27.01 | +0.75% | 0.92 | 0.57% |
| 2026-03-12 | 26.72 | 26.99 | 26.58 | 26.81 | +0.34% | 0.91 | 0.57% |
| 2026-03-11 | 26.78 | 26.83 | 26.61 | 26.72 | -0.04% | 0.62 | 0.39% |
| 2026-03-10 | 26.59 | 26.78 | 26.55 | 26.73 | +1.06% | 0.70 | 0.44% |
| 2026-03-09 | 26.56 | 26.63 | 26.33 | 26.45 | -1.05% | 0.85 | 0.54% |
| 2026-03-06 | 26.34 | 26.84 | 26.31 | 26.73 | +1.48% | 0.95 | 0.60% |
| 2026-03-05 | 26.52 | 26.60 | 26.31 | 26.34 | -0.04% | 0.82 | 0.52% |
| 2026-03-04 | 26.99 | 27.00 | 26.34 | 26.35 | -2.84% | 1.47 | 0.93% |
| 2026-03-03 | 27.36 | 27.67 | 26.99 | 27.12 | -1.24% | 1.84 | 1.13% |
| 2026-03-02 | 27.86 | 27.93 | 27.29 | 27.46 | -2.38% | 1.69 | 1.03% |
| 2026-02-27 | 28.09 | 28.17 | 28.03 | 28.13 | +0.29% | 0.95 | 0.57% |
| 2026-02-26 | 28.10 | 28.13 | 27.92 | 28.05 | -0.28% | 1.39 | 0.83% |
| 2026-02-25 | 28.05 | 28.24 | 27.99 | 28.13 | +0.29% | 2.20 | 1.31% |