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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 160.12 | 160.75 | 157.60 | 159.33 | -0.65% | 2.11 | 0.32% |
| 2025-11-18 | 159.59 | 163.74 | 158.79 | 160.37 | +0.37% | 3.55 | 0.53% |
| 2025-11-17 | 160.15 | 162.19 | 157.52 | 159.78 | -0.37% | 3.79 | 0.58% |
| 2025-11-14 | 165.23 | 167.24 | 160.37 | 160.37 | -2.95% | 5.03 | 0.75% |
| 2025-11-13 | 161.38 | 167.33 | 161.27 | 165.26 | +1.88% | 5.06 | 0.75% |
| 2025-11-12 | 162.32 | 167.32 | 161.88 | 162.21 | -0.34% | 5.36 | 0.79% |
| 2025-11-11 | 160.44 | 163.64 | 157.30 | 162.76 | +0.92% | 6.06 | 0.92% |
| 2025-11-10 | 151.04 | 162.95 | 150.51 | 161.27 | +6.73% | 11.04 | 1.69% |
| 2025-11-07 | 151.84 | 153.06 | 150.45 | 151.10 | -0.87% | 3.00 | 0.48% |
| 2025-11-06 | 153.82 | 155.56 | 152.05 | 152.42 | -1.04% | 3.26 | 0.52% |
| 2025-11-05 | 156.01 | 158.89 | 152.95 | 154.03 | -1.77% | 4.37 | 0.68% |
| 2025-11-04 | 158.45 | 159.17 | 154.83 | 156.80 | -0.85% | 4.69 | 0.73% |
| 2025-11-03 | 159.44 | 161.51 | 156.15 | 158.14 | -1.02% | 5.50 | 0.84% |
| 2025-10-31 | 148.86 | 161.76 | 148.07 | 159.78 | +6.38% | 16.35 | 2.50% |
| 2025-10-30 | 148.54 | 153.12 | 148.02 | 150.20 | +0.59% | 5.25 | 0.84% |
| 2025-10-29 | 150.85 | 151.74 | 147.88 | 149.32 | -1.29% | 4.01 | 0.65% |
| 2025-10-28 | 149.95 | 153.59 | 149.88 | 151.26 | +0.55% | 3.74 | 0.60% |
| 2025-10-27 | 151.82 | 152.13 | 149.74 | 150.44 | -0.91% | 3.53 | 0.57% |
| 2025-10-24 | 154.30 | 157.29 | 151.34 | 151.82 | -1.50% | 4.76 | 0.75% |
| 2025-10-23 | 151.85 | 154.50 | 150.86 | 154.13 | +1.05% | 2.90 | 0.46% |