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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.96 | 32.03 | 31.71 | 31.85 | -0.16% | 0.87 | 0.46% |
| 2025-11-19 | 32.30 | 32.39 | 31.89 | 31.90 | -1.27% | 1.00 | 0.52% |
| 2025-11-18 | 32.19 | 32.49 | 32.13 | 32.31 | +0.15% | 1.17 | 0.61% |
| 2025-11-17 | 32.26 | 32.30 | 31.89 | 32.26 | -0.22% | 1.38 | 0.72% |
| 2025-11-14 | 32.40 | 32.75 | 32.29 | 32.33 | -0.68% | 1.36 | 0.70% |
| 2025-11-13 | 32.28 | 32.60 | 32.11 | 32.55 | +0.77% | 1.55 | 0.80% |
| 2025-11-12 | 32.44 | 32.66 | 32.25 | 32.30 | -0.28% | 1.41 | 0.72% |
| 2025-11-11 | 32.44 | 32.44 | 32.22 | 32.39 | -0.52% | 1.68 | 0.87% |
| 2025-11-10 | 31.72 | 32.76 | 31.61 | 32.56 | +2.68% | 3.61 | 1.87% |
| 2025-11-07 | 32.11 | 32.19 | 31.71 | 31.71 | -1.22% | 1.59 | 0.83% |
| 2025-11-06 | 32.08 | 32.20 | 32.02 | 32.10 | -0.06% | 0.66 | 0.34% |
| 2025-11-05 | 31.97 | 32.16 | 31.92 | 32.12 | +0.12% | 0.89 | 0.46% |
| 2025-11-04 | 32.36 | 32.36 | 32.02 | 32.08 | -1.14% | 1.06 | 0.55% |
| 2025-11-03 | 32.25 | 32.45 | 32.09 | 32.45 | +0.09% | 1.19 | 0.62% |
| 2025-10-31 | 32.35 | 32.71 | 32.23 | 32.42 | +0.09% | 1.49 | 0.76% |
| 2025-10-30 | 32.20 | 32.54 | 32.05 | 32.39 | +0.40% | 1.52 | 0.79% |
| 2025-10-29 | 31.96 | 32.37 | 31.96 | 32.26 | -1.25% | 1.98 | 1.03% |
| 2025-10-28 | 32.84 | 32.88 | 32.66 | 32.67 | -0.55% | 1.22 | 0.62% |
| 2025-10-27 | 32.83 | 32.89 | 32.78 | 32.85 | +0.09% | 0.92 | 0.47% |
| 2025-10-24 | 32.93 | 33.10 | 32.80 | 32.82 | -0.61% | 0.97 | 0.50% |