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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 154.02 | 155.49 | 152.10 | 152.52 | -1.63% | 2.39 | 0.38% |
| 2025-10-21 | 156.07 | 159.28 | 154.32 | 155.05 | -1.05% | 3.63 | 0.57% |
| 2025-10-20 | 154.86 | 157.28 | 153.97 | 156.70 | +1.35% | 3.19 | 0.50% |
| 2025-10-17 | 156.46 | 158.20 | 154.58 | 154.62 | -2.02% | 3.48 | 0.54% |
| 2025-10-16 | 153.57 | 158.05 | 151.93 | 157.80 | +2.56% | 5.08 | 0.80% |
| 2025-10-15 | 152.92 | 155.12 | 151.94 | 153.86 | -0.02% | 2.78 | 0.44% |
| 2025-10-14 | 150.84 | 156.57 | 150.65 | 153.89 | +2.81% | 5.59 | 0.88% |
| 2025-10-13 | 149.85 | 151.09 | 148.90 | 149.69 | -2.24% | 2.86 | 0.46% |
| 2025-10-10 | 153.99 | 155.21 | 153.03 | 153.11 | -1.04% | 2.58 | 0.41% |
| 2025-10-09 | 158.57 | 158.67 | 152.83 | 154.72 | -2.91% | 4.95 | 0.78% |
| 2025-09-30 | 158.39 | 159.61 | 155.92 | 159.36 | +0.23% | 3.99 | 0.61% |
| 2025-09-29 | 153.33 | 159.00 | 152.63 | 158.99 | +3.88% | 5.96 | 0.92% |
| 2025-09-26 | 152.98 | 155.81 | 151.36 | 153.05 | -0.48% | 4.59 | 0.73% |
| 2025-09-25 | 155.41 | 156.01 | 153.60 | 153.78 | -1.13% | 3.12 | 0.49% |
| 2025-09-24 | 155.09 | 157.00 | 154.72 | 155.54 | -0.18% | 2.88 | 0.45% |
| 2025-09-23 | 157.52 | 158.28 | 155.14 | 155.82 | -1.06% | 2.89 | 0.45% |
| 2025-09-22 | 157.79 | 159.38 | 155.99 | 157.49 | -1.31% | 4.01 | 0.62% |
| 2025-09-19 | 158.85 | 159.66 | 156.15 | 159.58 | -0.59% | 5.35 | 0.82% |
| 2025-09-18 | 162.43 | 163.15 | 157.55 | 160.52 | -1.15% | 5.56 | 0.84% |
| 2025-09-17 | 167.30 | 167.80 | 162.12 | 162.39 | -2.94% | 6.32 | 0.94% |