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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 105.52 | 107.10 | 105.00 | 105.27 | -0.69% | 1.36 | 0.32% |
| 2026-04-20 | 104.97 | 106.10 | 103.91 | 106.00 | +0.66% | 1.90 | 0.44% |
| 2026-04-17 | 105.46 | 106.16 | 104.25 | 105.30 | -1.40% | 2.36 | 0.55% |
| 2026-04-16 | 105.80 | 107.99 | 105.34 | 106.80 | +0.64% | 2.53 | 0.58% |
| 2026-04-15 | 105.16 | 108.00 | 104.36 | 106.12 | +0.73% | 3.10 | 0.71% |
| 2026-04-14 | 103.60 | 105.95 | 103.55 | 105.35 | +1.93% | 2.98 | 0.70% |
| 2026-04-13 | 102.50 | 103.50 | 101.84 | 103.36 | -0.12% | 1.66 | 0.40% |
| 2026-04-10 | 103.03 | 104.45 | 102.99 | 103.48 | +0.66% | 2.39 | 0.56% |
| 2026-04-09 | 106.14 | 106.44 | 102.20 | 102.80 | -3.93% | 4.70 | 1.11% |
| 2026-04-08 | 106.96 | 108.15 | 105.89 | 107.00 | +1.52% | 2.37 | 0.54% |
| 2026-04-07 | 106.41 | 107.50 | 104.12 | 105.40 | -1.00% | 1.88 | 0.44% |
| 2026-04-03 | 109.65 | 109.90 | 106.22 | 106.46 | -3.39% | 2.54 | 0.58% |
| 2026-04-02 | 106.23 | 111.09 | 105.80 | 110.19 | +2.90% | 5.81 | 1.30% |
| 2026-04-01 | 104.10 | 108.80 | 103.18 | 107.08 | +4.11% | 5.01 | 1.15% |
| 2026-03-31 | 107.01 | 108.00 | 102.55 | 102.85 | -2.11% | 3.95 | 0.92% |
| 2026-03-30 | 103.10 | 106.59 | 102.90 | 105.07 | +0.78% | 2.99 | 0.70% |
| 2026-03-27 | 102.00 | 105.06 | 101.82 | 104.26 | +1.40% | 2.35 | 0.55% |
| 2026-03-26 | 106.92 | 107.50 | 102.41 | 102.82 | -3.91% | 4.46 | 1.05% |
| 2026-03-25 | 108.05 | 108.39 | 106.53 | 107.00 | -1.55% | 2.98 | 0.68% |
| 2026-03-24 | 106.68 | 108.69 | 104.38 | 108.68 | +3.03% | 3.08 | 0.70% |