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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 128.68 | 131.50 | 127.72 | 129.11 | +0.65% | 3.37 | 0.64% |
| 2026-02-12 | 131.48 | 131.60 | 128.00 | 128.27 | -2.83% | 3.63 | 0.69% |
| 2026-02-11 | 128.49 | 132.38 | 128.05 | 132.01 | +2.86% | 4.91 | 0.92% |
| 2026-02-10 | 130.01 | 130.25 | 127.73 | 128.34 | -1.89% | 4.07 | 0.78% |
| 2026-02-09 | 132.26 | 132.27 | 129.78 | 130.81 | -1.41% | 5.20 | 0.97% |
| 2026-02-06 | 135.57 | 137.24 | 131.70 | 132.68 | -3.14% | 6.86 | 1.25% |
| 2026-02-05 | 135.06 | 139.19 | 134.47 | 136.98 | +1.57% | 9.16 | 1.62% |
| 2026-02-04 | 130.80 | 135.59 | 130.55 | 134.87 | +2.62% | 7.85 | 1.43% |
| 2026-02-03 | 130.59 | 135.40 | 130.14 | 131.43 | -0.88% | 5.17 | 0.95% |
| 2026-02-02 | 131.12 | 138.26 | 131.05 | 132.59 | +1.12% | 8.93 | 1.62% |
| 2026-01-30 | 136.16 | 136.16 | 131.12 | 131.12 | -4.66% | 10.70 | 1.95% |
| 2026-01-29 | 125.04 | 137.53 | 125.02 | 137.53 | +10.00% | 16.01 | 2.94% |
| 2026-01-28 | 122.36 | 126.20 | 122.29 | 125.02 | +2.17% | 5.83 | 1.14% |
| 2026-01-27 | 123.83 | 123.83 | 120.59 | 122.36 | -1.53% | 4.69 | 0.93% |
| 2026-01-26 | 124.32 | 126.53 | 120.95 | 124.27 | -0.67% | 6.93 | 1.36% |
| 2026-01-23 | 126.08 | 126.91 | 124.68 | 125.10 | -0.76% | 5.40 | 1.04% |
| 2026-01-22 | 127.67 | 128.20 | 125.75 | 126.07 | -1.22% | 4.25 | 0.81% |
| 2026-01-21 | 131.23 | 131.24 | 127.51 | 127.62 | -2.98% | 5.46 | 1.03% |
| 2026-01-20 | 131.48 | 133.24 | 130.82 | 131.54 | +0.05% | 4.59 | 0.85% |
| 2026-01-19 | 132.66 | 133.78 | 131.10 | 131.48 | -1.11% | 4.28 | 0.79% |