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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 146.85 | 148.15 | 145.12 | 145.62 | -1.04% | 3.45 | 0.55% |
| 2025-05-23 | 149.06 | 149.79 | 147.06 | 147.15 | -1.21% | 2.92 | 0.46% |
| 2025-05-22 | 150.37 | 150.67 | 148.91 | 148.95 | -0.87% | 2.00 | 0.31% |
| 2025-05-21 | 149.72 | 151.10 | 149.72 | 150.26 | +0.36% | 2.54 | 0.40% |
| 2025-05-20 | 150.19 | 150.70 | 149.33 | 149.72 | -0.76% | 3.67 | 0.57% |
| 2025-05-19 | 152.01 | 152.11 | 149.42 | 150.86 | -1.98% | 4.84 | 0.75% |
| 2025-05-16 | 156.82 | 156.89 | 153.40 | 153.92 | -1.84% | 4.17 | 0.63% |
| 2025-05-15 | 160.41 | 160.83 | 156.60 | 156.81 | -2.87% | 4.49 | 0.66% |
| 2025-05-14 | 158.17 | 164.04 | 156.94 | 161.44 | +1.81% | 6.21 | 0.91% |
| 2025-05-13 | 158.88 | 159.57 | 157.88 | 158.57 | -0.08% | 2.31 | 0.34% |
| 2025-05-12 | 157.60 | 159.08 | 157.37 | 158.69 | +0.75% | 2.54 | 0.38% |
| 2025-05-09 | 158.56 | 158.65 | 156.94 | 157.51 | -0.66% | 2.15 | 0.32% |
| 2025-05-08 | 157.37 | 161.21 | 156.03 | 158.57 | +0.33% | 4.67 | 0.69% |
| 2025-05-07 | 159.76 | 160.16 | 157.41 | 158.05 | +0.46% | 3.41 | 0.50% |
| 2025-05-06 | 157.75 | 158.14 | 155.85 | 157.32 | +0.04% | 4.29 | 0.64% |