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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.20 | 35.46 | 34.06 | 35.22 | +2.98% | 6.00 | 2.87% |
| 2025-09-16 | 34.18 | 34.30 | 33.96 | 34.20 | +0.26% | 1.19 | 0.58% |
| 2025-09-15 | 34.32 | 34.32 | 34.10 | 34.11 | -0.64% | 1.13 | 0.55% |
| 2025-09-12 | 34.51 | 34.87 | 34.27 | 34.33 | -0.61% | 1.55 | 0.75% |
| 2025-09-11 | 34.33 | 34.54 | 34.12 | 34.54 | +0.47% | 1.62 | 0.79% |
| 2025-09-10 | 34.53 | 34.70 | 34.32 | 34.38 | -0.52% | 1.23 | 0.60% |
| 2025-09-09 | 34.40 | 34.57 | 34.23 | 34.56 | +0.26% | 1.64 | 0.80% |
| 2025-09-08 | 34.25 | 34.65 | 34.13 | 34.47 | +0.61% | 1.78 | 0.86% |
| 2025-09-05 | 34.14 | 34.27 | 33.88 | 34.26 | +0.47% | 1.58 | 0.78% |
| 2025-09-04 | 33.88 | 34.20 | 33.71 | 34.10 | +0.32% | 1.78 | 0.87% |
| 2025-09-03 | 34.48 | 34.95 | 33.88 | 33.99 | -1.56% | 2.23 | 1.09% |
| 2025-09-02 | 34.58 | 35.20 | 34.40 | 34.53 | -0.09% | 3.37 | 1.62% |
| 2025-09-01 | 34.68 | 34.85 | 34.39 | 34.56 | -0.35% | 2.32 | 1.12% |
| 2025-08-29 | 34.17 | 35.02 | 34.16 | 34.68 | +1.49% | 3.04 | 1.47% |
| 2025-08-28 | 34.45 | 34.60 | 33.52 | 34.17 | -0.84% | 3.41 | 1.67% |
| 2025-08-27 | 35.06 | 35.08 | 34.46 | 34.46 | -2.13% | 3.77 | 1.81% |
| 2025-08-26 | 35.38 | 35.68 | 35.09 | 35.21 | -0.82% | 3.96 | 1.87% |
| 2025-08-25 | 34.66 | 35.79 | 34.66 | 35.50 | +2.45% | 5.69 | 2.70% |
| 2025-08-22 | 34.90 | 34.90 | 34.44 | 34.65 | -0.29% | 3.14 | 1.52% |
| 2025-08-21 | 35.30 | 35.33 | 34.70 | 34.75 | -1.84% | 3.52 | 1.69% |