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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 134.00 | 134.95 | 132.69 | 132.96 | -0.98% | 3.54 | 0.64% |
| 2026-01-15 | 135.56 | 136.62 | 133.56 | 134.27 | -1.52% | 3.47 | 0.63% |
| 2026-01-14 | 137.95 | 139.43 | 135.22 | 136.35 | -1.31% | 4.83 | 0.85% |
| 2026-01-13 | 140.75 | 141.44 | 137.71 | 138.16 | -1.77% | 4.82 | 0.84% |
| 2026-01-12 | 136.19 | 141.02 | 136.06 | 140.65 | +2.94% | 6.75 | 1.18% |
| 2026-01-09 | 135.54 | 138.44 | 135.54 | 136.64 | +1.24% | 5.11 | 0.91% |
| 2026-01-08 | 135.67 | 135.95 | 134.28 | 134.96 | -1.33% | 3.09 | 0.56% |
| 2026-01-07 | 134.54 | 136.96 | 132.86 | 136.78 | +1.60% | 6.73 | 1.21% |
| 2026-01-06 | 133.92 | 135.05 | 132.69 | 134.63 | +0.27% | 3.78 | 0.69% |
| 2026-01-05 | 131.37 | 134.66 | 131.01 | 134.26 | +2.03% | 3.96 | 0.72% |
| 2025-12-31 | 134.60 | 134.60 | 131.38 | 131.59 | -2.23% | 4.81 | 0.88% |
| 2025-12-30 | 134.96 | 135.57 | 133.19 | 134.59 | -0.82% | 4.20 | 0.76% |
| 2025-12-29 | 140.34 | 140.62 | 134.72 | 135.70 | -3.57% | 7.78 | 1.38% |
| 2025-12-26 | 141.92 | 142.23 | 140.14 | 140.72 | -1.38% | 3.12 | 0.54% |
| 2025-12-25 | 140.44 | 143.48 | 140.44 | 142.69 | +1.37% | 3.04 | 0.52% |
| 2025-12-24 | 141.43 | 141.90 | 140.28 | 140.76 | -0.81% | 2.60 | 0.45% |
| 2025-12-23 | 143.55 | 143.69 | 141.52 | 141.92 | -1.35% | 2.50 | 0.43% |
| 2025-12-22 | 142.93 | 145.09 | 142.50 | 143.85 | +0.28% | 2.88 | 0.49% |
| 2025-12-19 | 142.41 | 144.25 | 141.47 | 143.45 | +0.63% | 3.28 | 0.56% |
| 2025-12-18 | 144.04 | 144.35 | 142.27 | 142.56 | -1.34% | 2.60 | 0.44% |