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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 107.80 | 107.86 | 105.21 | 105.48 | -3.20% | 2.52 | 0.58% |
| 2026-03-20 | 108.58 | 111.10 | 107.86 | 108.97 | +0.53% | 2.71 | 0.60% |
| 2026-03-19 | 110.20 | 110.60 | 108.38 | 108.40 | -2.39% | 2.07 | 0.46% |
| 2026-03-18 | 112.62 | 112.65 | 110.45 | 111.05 | -1.40% | 2.12 | 0.47% |
| 2026-03-17 | 113.55 | 115.33 | 112.60 | 112.63 | -1.38% | 3.04 | 0.65% |
| 2026-03-16 | 113.27 | 115.46 | 113.27 | 114.21 | +0.46% | 3.72 | 0.80% |
| 2026-03-13 | 112.00 | 114.37 | 111.60 | 113.69 | +1.29% | 3.48 | 0.75% |
| 2026-03-12 | 112.00 | 113.40 | 111.70 | 112.24 | -0.31% | 2.25 | 0.49% |
| 2026-03-11 | 111.16 | 113.19 | 110.43 | 112.59 | +1.28% | 3.20 | 0.70% |
| 2026-03-10 | 111.90 | 112.18 | 111.00 | 111.17 | +0.09% | 2.29 | 0.50% |
| 2026-03-09 | 111.87 | 112.78 | 110.60 | 111.07 | -2.55% | 3.25 | 0.71% |
| 2026-03-06 | 111.00 | 114.00 | 110.11 | 113.98 | +2.46% | 2.79 | 0.61% |
| 2026-03-05 | 112.40 | 112.99 | 110.71 | 111.24 | +0.11% | 2.31 | 0.51% |
| 2026-03-04 | 114.00 | 114.90 | 110.61 | 111.12 | -3.94% | 4.30 | 0.94% |
| 2026-03-03 | 116.97 | 118.60 | 113.60 | 115.68 | -1.27% | 5.21 | 1.10% |
| 2026-03-02 | 119.21 | 120.10 | 116.70 | 117.17 | -3.33% | 4.08 | 0.85% |
| 2026-02-27 | 120.81 | 121.23 | 119.12 | 121.21 | +0.34% | 3.39 | 0.69% |
| 2026-02-26 | 122.99 | 122.99 | 119.95 | 120.80 | -1.96% | 4.09 | 0.83% |
| 2026-02-25 | 124.00 | 124.32 | 123.05 | 123.21 | -0.48% | 3.66 | 0.72% |
| 2026-02-24 | 129.90 | 130.70 | 123.09 | 123.80 | -4.11% | 5.16 | 1.01% |