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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.32 | 29.45 | 29.18 | 29.42 | +0.20% | 0.91 | 0.52% |
| 2026-01-16 | 29.78 | 29.81 | 29.28 | 29.36 | -1.18% | 1.86 | 1.06% |
| 2026-01-15 | 29.88 | 30.03 | 29.70 | 29.71 | -0.83% | 1.50 | 0.84% |
| 2026-01-14 | 30.02 | 30.33 | 29.86 | 29.96 | -0.23% | 1.81 | 1.01% |
| 2026-01-13 | 30.36 | 30.37 | 29.96 | 30.03 | -1.15% | 1.82 | 1.01% |
| 2026-01-12 | 30.25 | 30.46 | 30.21 | 30.38 | +0.56% | 1.56 | 0.86% |
| 2026-01-09 | 30.05 | 30.25 | 30.00 | 30.21 | +0.57% | 1.16 | 0.64% |
| 2026-01-08 | 30.10 | 30.25 | 29.80 | 30.04 | -0.92% | 1.54 | 0.86% |
| 2026-01-07 | 30.60 | 30.67 | 30.31 | 30.32 | -0.52% | 0.96 | 0.53% |
| 2026-01-06 | 30.30 | 30.49 | 30.29 | 30.48 | +0.43% | 0.88 | 0.49% |
| 2026-01-05 | 30.05 | 30.41 | 30.03 | 30.35 | +1.00% | 0.88 | 0.49% |
| 2025-12-31 | 30.23 | 30.40 | 30.03 | 30.05 | -0.69% | 0.82 | 0.46% |
| 2025-12-30 | 30.30 | 30.50 | 30.23 | 30.26 | -0.40% | 0.68 | 0.37% |
| 2025-12-29 | 30.73 | 30.73 | 30.38 | 30.38 | -1.17% | 0.85 | 0.46% |
| 2025-12-26 | 30.96 | 30.98 | 30.71 | 30.74 | -1.13% | 0.90 | 0.49% |
| 2025-12-25 | 30.76 | 31.31 | 30.65 | 31.09 | +1.07% | 1.13 | 0.61% |
| 2025-12-24 | 30.78 | 30.82 | 30.54 | 30.76 | -0.07% | 0.62 | 0.34% |
| 2025-12-23 | 31.14 | 31.15 | 30.70 | 30.78 | -1.09% | 0.76 | 0.41% |
| 2025-12-22 | 31.30 | 31.35 | 31.05 | 31.12 | -0.19% | 0.76 | 0.40% |
| 2025-12-19 | 30.95 | 31.34 | 30.86 | 31.18 | +0.81% | 0.88 | 0.47% |