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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.88 | 33.05 | 32.75 | 33.02 | +0.40% | 0.84 | 0.43% |
| 2025-10-22 | 32.90 | 33.02 | 32.83 | 32.89 | -0.03% | 0.66 | 0.34% |
| 2025-10-21 | 32.86 | 32.99 | 32.77 | 32.90 | +0.40% | 0.88 | 0.45% |
| 2025-10-20 | 33.10 | 33.14 | 32.69 | 32.77 | -0.21% | 0.91 | 0.46% |
| 2025-10-17 | 33.33 | 33.38 | 32.83 | 32.84 | -1.65% | 1.37 | 0.69% |
| 2025-10-16 | 33.28 | 33.49 | 33.21 | 33.39 | -0.06% | 1.07 | 0.54% |
| 2025-10-15 | 33.36 | 33.61 | 33.20 | 33.41 | -0.21% | 1.65 | 0.82% |
| 2025-10-14 | 32.95 | 33.59 | 32.90 | 33.48 | +1.92% | 2.42 | 1.22% |
| 2025-10-13 | 32.74 | 32.98 | 32.62 | 32.85 | -1.05% | 1.32 | 0.67% |
| 2025-10-10 | 33.19 | 33.27 | 33.08 | 33.20 | +0.03% | 1.19 | 0.60% |
| 2025-10-09 | 33.41 | 33.45 | 32.97 | 33.19 | -0.60% | 1.72 | 0.87% |
| 2025-09-30 | 33.51 | 33.63 | 33.35 | 33.39 | -0.68% | 0.97 | 0.49% |
| 2025-09-29 | 33.41 | 33.71 | 33.10 | 33.62 | +0.54% | 1.32 | 0.66% |
| 2025-09-26 | 33.28 | 33.64 | 33.11 | 33.44 | +0.48% | 1.16 | 0.58% |
| 2025-09-25 | 33.63 | 33.70 | 33.26 | 33.28 | -1.13% | 1.61 | 0.81% |
| 2025-09-24 | 33.48 | 33.74 | 33.38 | 33.66 | +0.51% | 1.22 | 0.61% |
| 2025-09-23 | 33.90 | 33.90 | 33.33 | 33.49 | -1.38% | 2.06 | 1.03% |
| 2025-09-22 | 34.22 | 34.30 | 33.86 | 33.96 | -1.39% | 1.57 | 0.77% |
| 2025-09-19 | 34.38 | 34.47 | 33.94 | 34.44 | -0.12% | 2.26 | 1.10% |
| 2025-09-18 | 35.17 | 35.66 | 34.20 | 34.48 | -2.10% | 3.29 | 1.58% |