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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.63 | 28.64 | 27.95 | 28.05 | -1.44% | 1.87 | 1.11% |
| 2026-02-13 | 28.57 | 28.79 | 28.44 | 28.46 | -0.35% | 1.07 | 0.62% |
| 2026-02-12 | 28.84 | 28.87 | 28.53 | 28.56 | -0.94% | 0.90 | 0.52% |
| 2026-02-11 | 28.90 | 29.04 | 28.78 | 28.83 | -0.31% | 0.98 | 0.57% |
| 2026-02-10 | 29.21 | 29.22 | 28.89 | 28.92 | -1.09% | 1.19 | 0.69% |
| 2026-02-09 | 29.17 | 29.31 | 29.03 | 29.24 | +0.38% | 1.38 | 0.79% |
| 2026-02-06 | 29.68 | 29.78 | 29.00 | 29.13 | -2.44% | 2.25 | 1.29% |
| 2026-02-05 | 29.78 | 30.23 | 29.71 | 29.86 | -0.20% | 2.44 | 1.36% |
| 2026-02-04 | 29.82 | 30.31 | 29.44 | 29.92 | +0.23% | 2.62 | 1.47% |
| 2026-02-03 | 29.60 | 30.41 | 29.54 | 29.85 | -0.43% | 2.53 | 1.42% |
| 2026-02-02 | 29.26 | 31.08 | 29.17 | 29.98 | +1.97% | 4.10 | 2.27% |
| 2026-01-30 | 31.34 | 31.35 | 29.40 | 29.40 | -6.19% | 5.50 | 3.06% |
| 2026-01-29 | 28.49 | 31.34 | 28.23 | 31.34 | +10.00% | 7.81 | 4.32% |
| 2026-01-28 | 28.37 | 28.53 | 27.92 | 28.49 | +0.39% | 1.75 | 1.04% |
| 2026-01-27 | 29.12 | 29.12 | 28.21 | 28.38 | -2.67% | 2.29 | 1.34% |
| 2026-01-26 | 29.50 | 29.67 | 29.07 | 29.16 | -1.75% | 1.53 | 0.88% |
| 2026-01-23 | 29.50 | 29.72 | 29.46 | 29.68 | +0.47% | 1.06 | 0.60% |
| 2026-01-22 | 29.44 | 29.57 | 29.41 | 29.54 | +0.34% | 0.72 | 0.41% |
| 2026-01-21 | 29.46 | 29.51 | 29.29 | 29.44 | -0.20% | 0.83 | 0.47% |
| 2026-01-20 | 29.35 | 29.60 | 29.30 | 29.50 | +0.27% | 1.04 | 0.59% |