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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 146.88 | 153.63 | 146.39 | 152.81 | +3.74% | 10.71 | 1.72% |
| 2025-08-18 | 146.17 | 149.19 | 146.15 | 147.30 | +0.80% | 5.50 | 0.90% |
| 2025-08-15 | 144.56 | 146.38 | 142.65 | 146.13 | +0.73% | 4.86 | 0.82% |
| 2025-08-14 | 144.35 | 147.70 | 144.35 | 145.07 | +0.34% | 6.11 | 1.01% |
| 2025-08-13 | 145.17 | 145.69 | 142.71 | 144.57 | -0.41% | 4.61 | 0.78% |
| 2025-08-12 | 144.65 | 148.25 | 144.27 | 145.17 | -0.31% | 6.75 | 1.12% |
| 2025-08-11 | 136.97 | 146.68 | 136.95 | 145.63 | +6.21% | 10.77 | 1.83% |
| 2025-08-08 | 137.81 | 138.40 | 136.76 | 137.11 | -0.50% | 1.90 | 0.34% |
| 2025-08-07 | 138.41 | 139.30 | 137.72 | 137.81 | -0.44% | 2.35 | 0.41% |
| 2025-08-06 | 138.47 | 138.91 | 137.45 | 138.41 | -0.39% | 2.37 | 0.42% |
| 2025-08-05 | 135.27 | 139.16 | 135.27 | 138.95 | +2.88% | 4.77 | 0.84% |
| 2025-08-04 | 135.75 | 135.87 | 133.98 | 135.06 | -0.73% | 3.64 | 0.66% |
| 2025-08-01 | 136.33 | 137.14 | 135.29 | 136.05 | -0.51% | 2.87 | 0.51% |
| 2025-07-31 | 140.38 | 140.38 | 136.06 | 136.74 | -2.78% | 5.12 | 0.90% |
| 2025-07-30 | 140.58 | 142.96 | 139.83 | 140.65 | +0.34% | 4.28 | 0.74% |
| 2025-07-29 | 141.17 | 141.52 | 138.41 | 140.18 | -0.70% | 4.03 | 0.70% |
| 2025-07-28 | 141.48 | 142.35 | 139.53 | 141.16 | -0.24% | 4.50 | 0.78% |
| 2025-07-25 | 145.47 | 145.59 | 140.63 | 141.50 | -2.87% | 6.83 | 1.16% |
| 2025-07-24 | 143.53 | 146.32 | 143.39 | 145.69 | +1.50% | 4.33 | 0.72% |
| 2025-07-23 | 143.40 | 147.23 | 142.92 | 143.53 | +0.14% | 7.35 | 1.23% |