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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 166.80 | 167.99 | 165.04 | 167.30 | +0.30% | 3.06 | 0.45% |
| 2025-09-15 | 168.59 | 170.00 | 165.73 | 166.80 | -1.48% | 5.23 | 0.76% |
| 2025-09-12 | 171.70 | 175.67 | 168.71 | 169.31 | -1.39% | 5.54 | 0.79% |
| 2025-09-11 | 172.13 | 175.06 | 168.71 | 171.70 | -0.78% | 6.16 | 0.88% |
| 2025-09-10 | 169.70 | 174.55 | 167.72 | 173.05 | +1.40% | 9.00 | 1.27% |
| 2025-09-09 | 166.79 | 170.72 | 164.63 | 170.66 | +1.75% | 5.64 | 0.82% |
| 2025-09-08 | 162.99 | 168.49 | 162.06 | 167.72 | +2.80% | 6.34 | 0.93% |
| 2025-09-05 | 163.35 | 164.30 | 160.98 | 163.14 | +0.01% | 5.28 | 0.79% |
| 2025-09-04 | 165.50 | 166.03 | 160.35 | 163.13 | -1.69% | 5.30 | 0.79% |
| 2025-09-03 | 171.12 | 172.65 | 165.02 | 165.93 | -1.68% | 4.52 | 0.66% |
| 2025-09-02 | 168.21 | 173.69 | 167.74 | 168.77 | -0.20% | 6.68 | 0.95% |
| 2025-09-01 | 169.32 | 170.28 | 165.71 | 169.11 | -0.53% | 7.35 | 1.07% |
| 2025-08-29 | 164.43 | 171.66 | 164.36 | 170.00 | +4.45% | 8.13 | 1.17% |
| 2025-08-28 | 162.85 | 165.75 | 159.28 | 162.76 | -0.73% | 7.29 | 1.09% |
| 2025-08-27 | 169.31 | 171.25 | 163.90 | 163.96 | -4.43% | 7.89 | 1.15% |
| 2025-08-26 | 171.59 | 175.16 | 167.74 | 171.56 | -0.75% | 7.39 | 1.05% |
| 2025-08-25 | 163.55 | 174.74 | 162.76 | 172.86 | +5.99% | 10.03 | 1.44% |
| 2025-08-22 | 158.79 | 163.75 | 156.88 | 163.08 | +2.57% | 6.77 | 1.03% |
| 2025-08-21 | 160.10 | 162.85 | 157.83 | 159.00 | -0.67% | 7.29 | 1.11% |
| 2025-08-20 | 151.44 | 164.93 | 150.35 | 160.08 | +4.75% | 13.84 | 2.10% |