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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 138.20 | 143.40 | 137.75 | 143.33 | +3.71% | 6.91 | 1.19% |
| 2025-07-21 | 138.18 | 138.73 | 137.30 | 138.20 | -0.25% | 2.93 | 0.52% |
| 2025-07-18 | 135.38 | 138.75 | 135.38 | 138.55 | +2.26% | 5.84 | 1.03% |
| 2025-07-17 | 135.93 | 136.43 | 134.48 | 135.49 | -0.34% | 2.36 | 0.42% |
| 2025-07-16 | 134.07 | 136.11 | 134.06 | 135.95 | +1.29% | 3.01 | 0.54% |
| 2025-07-15 | 135.66 | 135.78 | 133.48 | 134.22 | -1.79% | 4.03 | 0.73% |
| 2025-07-14 | 137.36 | 137.37 | 135.66 | 136.68 | -0.63% | 3.05 | 0.54% |
| 2025-07-11 | 137.03 | 138.96 | 135.97 | 137.54 | +0.43% | 5.00 | 0.88% |
| 2025-07-10 | 135.96 | 137.65 | 134.97 | 136.94 | +0.51% | 3.43 | 0.61% |
| 2025-07-09 | 134.57 | 137.64 | 134.31 | 136.25 | +1.25% | 5.61 | 1.00% |
| 2025-07-08 | 132.79 | 134.74 | 132.29 | 134.57 | +1.35% | 3.99 | 0.72% |
| 2025-07-07 | 133.17 | 134.12 | 132.44 | 132.78 | -0.29% | 3.41 | 0.62% |
| 2025-07-04 | 132.90 | 134.00 | 132.49 | 133.17 | +0.20% | 2.97 | 0.54% |
| 2025-07-03 | 131.50 | 134.88 | 131.45 | 132.90 | +0.76% | 4.57 | 0.83% |
| 2025-07-02 | 130.99 | 132.49 | 130.50 | 131.90 | +0.93% | 4.31 | 0.80% |
| 2025-07-01 | 131.71 | 131.90 | 130.49 | 130.68 | -1.10% | 2.90 | 0.54% |
| 2025-06-30 | 130.88 | 132.77 | 129.81 | 132.14 | +0.96% | 4.47 | 0.83% |
| 2025-06-27 | 132.24 | 132.59 | 130.60 | 130.88 | -1.30% | 4.28 | 0.79% |
| 2025-06-26 | 132.62 | 134.05 | 131.30 | 132.61 | -0.11% | 5.88 | 1.08% |
| 2025-06-25 | 132.25 | 132.76 | 130.20 | 132.76 | +0.39% | 6.54 | 1.16% |