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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 131.30 | 132.31 | 131.17 | 132.24 | +0.84% | 4.68 | 0.83% |
| 2025-06-23 | 133.63 | 133.63 | 130.39 | 131.14 | -2.84% | 7.36 | 1.31% |
| 2025-06-20 | 130.01 | 136.09 | 129.72 | 134.97 | +3.82% | 11.49 | 2.00% |
| 2025-06-19 | 128.24 | 131.60 | 128.24 | 130.01 | +0.83% | 5.69 | 1.02% |
| 2025-06-18 | 131.06 | 131.91 | 128.38 | 128.94 | +0.58% | 5.59 | 1.01% |
| 2025-06-17 | 127.69 | 129.40 | 127.33 | 128.19 | -0.11% | 4.90 | 0.89% |
| 2025-06-16 | 128.00 | 130.37 | 126.02 | 128.34 | -0.74% | 7.86 | 1.44% |
| 2025-06-13 | 133.91 | 133.91 | 128.82 | 129.29 | -4.11% | 7.68 | 1.38% |
| 2025-06-12 | 137.95 | 137.95 | 134.68 | 134.83 | -2.68% | 5.27 | 0.91% |
| 2025-06-11 | 137.83 | 139.57 | 137.43 | 138.54 | +0.39% | 4.04 | 0.68% |
| 2025-06-10 | 141.59 | 141.59 | 137.26 | 138.01 | -2.53% | 6.77 | 1.14% |
| 2025-06-09 | 143.12 | 143.12 | 140.28 | 141.59 | -1.20% | 5.45 | 0.90% |
| 2025-06-06 | 143.49 | 145.27 | 142.76 | 143.31 | -0.13% | 2.84 | 0.46% |
| 2025-06-05 | 141.40 | 144.91 | 141.12 | 143.50 | +1.48% | 4.32 | 0.71% |
| 2025-06-04 | 141.36 | 142.47 | 140.65 | 141.40 | -0.08% | 3.25 | 0.54% |
| 2025-06-03 | 143.21 | 143.21 | 141.35 | 141.52 | -1.74% | 3.68 | 0.61% |
| 2025-05-30 | 147.43 | 147.79 | 143.50 | 144.02 | -2.31% | 3.79 | 0.61% |
| 2025-05-29 | 146.18 | 148.50 | 145.73 | 147.43 | +1.04% | 3.07 | 0.49% |
| 2025-05-28 | 145.48 | 146.22 | 145.09 | 145.92 | +0.15% | 1.75 | 0.28% |
| 2025-05-27 | 145.56 | 146.84 | 145.16 | 145.70 | +0.05% | 2.17 | 0.35% |