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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 145.04 | 145.14 | 142.57 | 144.50 | -0.67% | 2.90 | 0.49% |
| 2025-12-16 | 144.52 | 147.01 | 144.51 | 145.47 | -0.26% | 2.36 | 0.39% |
| 2025-12-15 | 146.84 | 148.85 | 144.99 | 145.85 | +1.02% | 4.68 | 0.77% |
| 2025-12-12 | 147.37 | 150.85 | 143.40 | 144.37 | -1.31% | 7.36 | 1.22% |
| 2025-12-11 | 148.61 | 150.36 | 145.99 | 146.28 | -1.64% | 2.38 | 0.39% |
| 2025-12-10 | 148.17 | 150.56 | 146.16 | 148.71 | -0.23% | 3.05 | 0.50% |
| 2025-12-09 | 152.82 | 153.11 | 146.58 | 149.06 | -2.39% | 5.24 | 0.85% |
| 2025-12-08 | 154.80 | 155.58 | 152.34 | 152.71 | -1.35% | 2.79 | 0.44% |
| 2025-12-05 | 152.97 | 155.60 | 150.47 | 154.81 | +0.98% | 2.62 | 0.41% |
| 2025-12-04 | 155.80 | 157.40 | 151.97 | 153.31 | -1.61% | 6.33 | 1.00% |
| 2025-12-03 | 163.88 | 164.42 | 155.06 | 155.81 | -4.84% | 6.07 | 0.93% |
| 2025-12-02 | 163.76 | 167.09 | 162.79 | 163.73 | -1.14% | 2.51 | 0.37% |
| 2025-12-01 | 165.83 | 169.32 | 165.24 | 165.61 | +0.35% | 3.94 | 0.57% |
| 2025-11-28 | 164.15 | 166.73 | 162.76 | 165.04 | -0.07% | 2.50 | 0.37% |
| 2025-11-27 | 163.43 | 166.92 | 160.97 | 165.15 | +1.38% | 4.41 | 0.65% |
| 2025-11-26 | 164.63 | 166.44 | 160.93 | 162.90 | -1.58% | 3.88 | 0.58% |
| 2025-11-25 | 164.74 | 168.09 | 160.60 | 165.51 | +0.01% | 4.95 | 0.73% |
| 2025-11-24 | 161.76 | 168.65 | 161.76 | 165.50 | +1.07% | 6.63 | 0.97% |
| 2025-11-21 | 159.88 | 165.28 | 158.44 | 163.75 | +1.88% | 6.89 | 1.03% |
| 2025-11-20 | 159.13 | 164.15 | 157.99 | 160.72 | +0.87% | 3.53 | 0.53% |