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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.96 | 31.14 | 30.87 | 30.93 | -0.23% | 0.60 | 0.33% |
| 2025-12-17 | 31.12 | 31.16 | 30.64 | 31.00 | -0.48% | 1.10 | 0.59% |
| 2025-12-16 | 31.36 | 31.36 | 31.00 | 31.15 | -0.83% | 1.12 | 0.60% |
| 2025-12-15 | 31.04 | 31.52 | 31.04 | 31.41 | +2.08% | 2.31 | 1.23% |
| 2025-12-12 | 30.59 | 31.15 | 30.50 | 30.77 | +1.15% | 3.16 | 1.71% |
| 2025-12-11 | 30.27 | 30.78 | 30.18 | 30.42 | +0.46% | 1.80 | 0.99% |
| 2025-12-10 | 29.90 | 30.34 | 29.71 | 30.28 | +0.97% | 1.56 | 0.86% |
| 2025-12-09 | 30.31 | 30.40 | 29.97 | 29.99 | -1.32% | 1.11 | 0.61% |
| 2025-12-08 | 30.45 | 30.52 | 30.30 | 30.39 | -0.23% | 0.82 | 0.45% |
| 2025-12-05 | 30.40 | 30.48 | 30.17 | 30.46 | +0.23% | 1.12 | 0.62% |
| 2025-12-04 | 30.52 | 30.62 | 30.24 | 30.39 | -0.95% | 0.78 | 0.43% |
| 2025-12-03 | 30.74 | 30.75 | 30.27 | 30.68 | 0.00% | 1.27 | 0.70% |
| 2025-12-02 | 30.95 | 30.99 | 30.66 | 30.68 | -1.00% | 0.90 | 0.49% |
| 2025-12-01 | 30.64 | 31.00 | 30.64 | 30.99 | +1.14% | 1.03 | 0.56% |
| 2025-11-28 | 30.74 | 30.75 | 30.51 | 30.64 | -0.29% | 0.86 | 0.47% |
| 2025-11-27 | 30.84 | 30.95 | 30.53 | 30.73 | -0.29% | 1.01 | 0.55% |
| 2025-11-26 | 31.13 | 31.21 | 30.80 | 30.82 | -1.03% | 1.34 | 0.72% |
| 2025-11-25 | 31.20 | 31.31 | 31.03 | 31.14 | -0.13% | 0.88 | 0.47% |
| 2025-11-24 | 31.15 | 31.34 | 31.04 | 31.18 | +0.35% | 0.77 | 0.41% |
| 2025-11-21 | 31.78 | 31.95 | 31.07 | 31.07 | -2.45% | 1.52 | 0.81% |