古井贡酒 sz.000596
92.25
-2.88%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 95.00 | 95.09 | 91.80 | 92.25 | -2.88% | 3.35 | 0.89% |
| 2026-05-21 | 95.81 | 98.16 | 94.86 | 94.99 | -1.12% | 2.48 | 0.63% |
| 2026-05-20 | 95.19 | 97.26 | 94.88 | 96.07 | +0.07% | 2.33 | 0.59% |
| 2026-05-19 | 96.00 | 98.37 | 95.34 | 96.00 | -0.11% | 2.35 | 0.59% |
| 2026-05-18 | 97.60 | 98.75 | 95.67 | 96.11 | -1.55% | 2.51 | 0.64% |
| 2026-05-15 | 100.30 | 101.00 | 97.18 | 97.62 | -3.38% | 3.27 | 0.81% |
| 2026-05-14 | 98.90 | 103.50 | 98.20 | 101.04 | +1.76% | 4.54 | 1.11% |
| 2026-05-13 | 102.39 | 102.59 | 99.10 | 99.29 | -3.17% | 4.23 | 1.03% |
| 2026-05-12 | 105.00 | 106.41 | 102.50 | 102.54 | -2.95% | 3.71 | 0.88% |
| 2026-05-11 | 106.00 | 107.58 | 104.80 | 105.66 | -0.66% | 3.12 | 0.72% |
| 2026-05-08 | 108.21 | 108.66 | 106.00 | 106.36 | -1.72% | 2.59 | 0.59% |
| 2026-05-07 | 106.01 | 108.95 | 106.01 | 108.22 | +2.07% | 2.86 | 0.65% |
| 2026-05-06 | 105.38 | 106.15 | 104.68 | 106.03 | -1.12% | 2.42 | 0.56% |
| 2026-04-30 | 109.10 | 110.90 | 107.13 | 107.23 | -1.76% | 2.55 | 0.58% |
| 2026-04-29 | 105.78 | 110.94 | 105.78 | 109.15 | +2.39% | 4.95 | 1.11% |
| 2026-04-28 | 105.60 | 107.38 | 105.13 | 106.60 | +0.40% | 2.20 | 0.51% |
| 2026-04-27 | 108.80 | 108.80 | 106.01 | 106.18 | -3.03% | 2.72 | 0.62% |
| 2026-04-24 | 109.11 | 111.70 | 107.83 | 109.50 | -0.33% | 3.57 | 0.80% |
| 2026-04-23 | 105.80 | 110.86 | 105.77 | 109.86 | +4.70% | 7.06 | 1.58% |
| 2026-04-22 | 105.07 | 105.41 | 103.80 | 104.93 | -0.32% | 1.93 | 0.45% |