古井贡酒(000596)股票行情
古井贡酒(000596)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 106.92 | 102.82 | -4.18 | -3.91% | 102.41 | 107.50 | 42837 | 44645.09 | 1.05% |
| 2026-03-25 | 108.05 | 107.00 | -1.68 | -1.55% | 106.53 | 108.39 | 27772 | 29803.70 | 0.68% |
| 2026-03-24 | 106.68 | 108.68 | 3.20 | 3.03% | 104.38 | 108.69 | 28709 | 30772.60 | 0.70% |
| 2026-03-23 | 107.80 | 105.48 | -3.49 | -3.20% | 105.21 | 107.86 | 23663 | 25175.14 | 0.58% |
| 2026-03-20 | 108.58 | 108.97 | 0.57 | 0.53% | 107.86 | 111.10 | 24704 | 27078.47 | 0.60% |
| 2026-03-19 | 110.20 | 108.40 | -2.65 | -2.39% | 108.38 | 110.60 | 18946 | 20711.48 | 0.46% |
| 2026-03-18 | 112.62 | 111.05 | -1.58 | -1.40% | 110.45 | 112.65 | 19074 | 21178.97 | 0.47% |
| 2026-03-17 | 113.55 | 112.63 | -1.58 | -1.38% | 112.60 | 115.33 | 26665 | 30350.61 | 0.65% |
| 2026-03-16 | 113.27 | 114.21 | 0.52 | 0.46% | 113.27 | 115.46 | 32542 | 37233.03 | 0.80% |
| 2026-03-13 | 112.00 | 113.69 | 1.45 | 1.29% | 111.60 | 114.37 | 30648 | 34753.19 | 0.75% |
| 2026-03-12 | 112.00 | 112.24 | -0.35 | -0.31% | 111.70 | 113.40 | 19979 | 22485.48 | 0.49% |
| 2026-03-11 | 111.16 | 112.59 | 1.42 | 1.28% | 110.43 | 113.19 | 28540 | 31962.24 | 0.70% |
| 2026-03-10 | 111.90 | 111.17 | 0.10 | 0.09% | 111.00 | 112.18 | 20595 | 22947.31 | 0.50% |
| 2026-03-09 | 111.87 | 111.07 | -2.91 | -2.55% | 110.60 | 112.78 | 29153 | 32472.09 | 0.71% |
| 2026-03-06 | 111.00 | 113.98 | 2.74 | 2.46% | 110.11 | 114.00 | 24793 | 27891.64 | 0.61% |
| 2026-03-05 | 112.40 | 111.24 | 0.12 | 0.11% | 110.71 | 112.99 | 20665 | 23074.61 | 0.51% |
| 2026-03-04 | 114.00 | 111.12 | -4.56 | -3.94% | 110.61 | 114.90 | 38478 | 43029.67 | 0.94% |
| 2026-03-03 | 116.97 | 115.68 | -1.49 | -1.27% | 113.60 | 118.60 | 44951 | 52109.46 | 1.10% |
| 2026-03-02 | 119.21 | 117.17 | -4.04 | -3.33% | 116.70 | 120.10 | 34745 | 40842.83 | 0.85% |
| 2026-02-27 | 120.81 | 121.21 | 0.41 | 0.34% | 119.12 | 121.23 | 28176 | 33911.27 | 0.69% |
| 2026-02-26 | 122.99 | 120.80 | -2.41 | -1.96% | 119.95 | 122.99 | 33767 | 40918.30 | 0.83% |
| 2026-02-25 | 124.00 | 123.21 | -0.59 | -0.48% | 123.05 | 124.32 | 29602 | 36554.57 | 0.72% |
| 2026-02-24 | 129.90 | 123.80 | -5.31 | -4.11% | 123.09 | 130.70 | 41372 | 51587.56 | 1.01% |
| 2026-02-13 | 128.68 | 129.11 | 0.84 | 0.65% | 127.72 | 131.50 | 25975 | 33743.46 | 0.64% |
| 2026-02-12 | 131.48 | 128.27 | -3.74 | -2.83% | 128.00 | 131.60 | 28148 | 36341.08 | 0.69% |
| 2026-02-11 | 128.49 | 132.01 | 3.67 | 2.86% | 128.05 | 132.38 | 37664 | 49119.07 | 0.92% |
| 2026-02-10 | 130.01 | 128.34 | -2.47 | -1.89% | 127.73 | 130.25 | 31689 | 40701.29 | 0.78% |
| 2026-02-09 | 133.27 | 131.81 | -1.88 | -1.41% | 130.77 | 133.28 | 39518 | 51970.27 | 0.97% |
| 2026-02-06 | 136.61 | 133.69 | -4.34 | -3.14% | 132.71 | 138.29 | 51185 | 68595.84 | 1.25% |
| 2026-02-05 | 136.09 | 138.03 | 2.13 | 1.57% | 135.50 | 140.25 | 66166 | 91633.32 | 1.62% |
| 2026-02-04 | 131.80 | 135.90 | 3.47 | 2.62% | 131.55 | 136.63 | 58443 | 78472.77 | 1.43% |
| 2026-02-03 | 131.59 | 132.43 | -1.17 | -0.88% | 131.13 | 136.44 | 38841 | 51699.23 | 0.95% |
| 2026-02-02 | 132.12 | 133.60 | 1.48 | 1.12% | 132.05 | 139.32 | 66126 | 89297.12 | 1.62% |
| 2026-01-30 | 137.20 | 132.12 | -6.46 | -4.66% | 132.12 | 137.20 | 79602 | 106993.63 | 1.95% |
| 2026-01-29 | 126.00 | 138.58 | 12.60 | 10.00% | 125.98 | 138.58 | 120143 | 160125.42 | 2.94% |
| 2026-01-28 | 123.30 | 125.98 | 2.68 | 2.17% | 123.22 | 127.16 | 46397 | 58260.47 | 1.14% |
| 2026-01-27 | 124.78 | 123.30 | -1.92 | -1.53% | 121.51 | 124.78 | 38194 | 46948.55 | 0.93% |
| 2026-01-26 | 125.27 | 125.22 | -0.84 | -0.67% | 121.87 | 127.50 | 55731 | 69308.94 | 1.36% |
| 2026-01-23 | 127.04 | 126.06 | -0.97 | -0.76% | 125.63 | 127.88 | 42617 | 53962.52 | 1.04% |
| 2026-01-22 | 128.65 | 127.03 | -1.57 | -1.22% | 126.71 | 129.18 | 33250 | 42508.24 | 0.81% |
| 2026-01-21 | 132.23 | 128.60 | -3.95 | -2.98% | 128.48 | 132.24 | 42120 | 54622.05 | 1.03% |
| 2026-01-20 | 132.49 | 132.55 | 0.06 | 0.05% | 131.82 | 134.26 | 34556 | 45913.38 | 0.85% |
| 2026-01-19 | 133.67 | 132.49 | -1.49 | -1.11% | 132.10 | 134.80 | 32224 | 42840.78 | 0.79% |
| 2026-01-16 | 135.02 | 133.98 | -1.32 | -0.98% | 133.70 | 135.98 | 26346 | 35389.20 | 0.64% |
| 2026-01-15 | 136.60 | 135.30 | -2.09 | -1.52% | 134.58 | 137.66 | 25589 | 34699.89 | 0.63% |
| 2026-01-14 | 139.00 | 137.39 | -1.83 | -1.31% | 136.25 | 140.50 | 34934 | 48282.89 | 0.85% |
| 2026-01-13 | 141.83 | 139.22 | -2.51 | -1.77% | 138.76 | 142.52 | 34303 | 48232.20 | 0.84% |
| 2026-01-12 | 137.23 | 141.73 | 4.05 | 2.94% | 137.10 | 142.10 | 48021 | 67537.88 | 1.18% |
| 2026-01-09 | 136.58 | 137.68 | 1.69 | 1.24% | 136.58 | 139.50 | 37018 | 51070.39 | 0.91% |
| 2026-01-08 | 136.71 | 135.99 | -1.84 | -1.33% | 135.31 | 136.99 | 22753 | 30936.49 | 0.56% |
| 2026-01-07 | 135.57 | 137.83 | 2.17 | 1.60% | 133.88 | 138.01 | 49519 | 67326.18 | 1.21% |
| 2026-01-06 | 134.94 | 135.66 | 0.37 | 0.27% | 133.70 | 136.08 | 28001 | 37823.10 | 0.69% |
| 2026-01-05 | 132.37 | 135.29 | 2.69 | 2.03% | 132.01 | 135.69 | 29446 | 39636.80 | 0.72% |
| 2025-12-31 | 135.63 | 132.60 | -3.02 | -2.23% | 132.38 | 135.63 | 36042 | 48110.53 | 0.88% |
| 2025-12-30 | 135.99 | 135.62 | -1.12 | -0.82% | 134.21 | 136.61 | 30994 | 41959.81 | 0.76% |
| 2025-12-29 | 141.41 | 136.74 | -5.06 | -3.57% | 135.75 | 141.70 | 56552 | 77827.54 | 1.38% |
| 2025-12-26 | 143.00 | 141.80 | -1.98 | -1.38% | 141.21 | 143.32 | 21964 | 31227.30 | 0.54% |
| 2025-12-25 | 141.51 | 143.78 | 1.94 | 1.37% | 141.51 | 144.58 | 21237 | 30427.58 | 0.52% |
| 2025-12-24 | 142.51 | 141.84 | -1.16 | -0.81% | 141.35 | 142.98 | 18341 | 26014.08 | 0.45% |
| 2025-12-23 | 144.65 | 143.00 | -1.95 | -1.35% | 142.60 | 144.79 | 17484 | 25034.37 | 0.43% |
| 2025-12-22 | 144.02 | 144.95 | 0.40 | 0.28% | 143.59 | 146.20 | 19849 | 28768.97 | 0.49% |
| 2025-12-19 | 143.50 | 144.55 | 0.90 | 0.63% | 142.55 | 145.35 | 22813 | 32769.55 | 0.56% |
| 2025-12-18 | 145.14 | 143.65 | -1.95 | -1.34% | 143.36 | 145.45 | 18045 | 26028.86 | 0.44% |
| 2025-12-17 | 146.15 | 145.60 | -0.98 | -0.67% | 143.66 | 146.25 | 19971 | 28979.59 | 0.49% |
| 2025-12-16 | 145.62 | 146.58 | -0.38 | -0.26% | 145.61 | 148.13 | 16078 | 23623.00 | 0.39% |
| 2025-12-15 | 147.96 | 146.96 | 1.49 | 1.02% | 146.10 | 149.99 | 31564 | 46764.42 | 0.77% |
| 2025-12-12 | 148.50 | 145.47 | -1.93 | -1.31% | 144.50 | 152.00 | 49708 | 73563.16 | 1.22% |
| 2025-12-11 | 149.75 | 147.40 | -2.45 | -1.63% | 147.11 | 151.51 | 15999 | 23804.32 | 0.39% |
| 2025-12-10 | 149.30 | 149.85 | -0.35 | -0.23% | 147.28 | 151.71 | 20403 | 30479.43 | 0.50% |
| 2025-12-09 | 153.99 | 150.20 | -3.68 | -2.39% | 147.70 | 154.28 | 34790 | 52364.83 | 0.85% |
| 2025-12-08 | 155.98 | 153.88 | -2.11 | -1.35% | 153.50 | 156.77 | 18047 | 27875.94 | 0.44% |
| 2025-12-05 | 154.14 | 155.99 | 1.51 | 0.98% | 151.62 | 156.79 | 16864 | 26167.39 | 0.41% |
| 2025-12-04 | 156.99 | 154.48 | -2.52 | -1.61% | 153.13 | 158.60 | 40905 | 63270.57 | 1.00% |
| 2025-12-03 | 165.13 | 157.00 | -7.98 | -4.84% | 156.25 | 165.68 | 38094 | 60699.81 | 0.93% |
| 2025-12-02 | 165.01 | 164.98 | -1.90 | -1.14% | 164.03 | 168.37 | 15105 | 25069.04 | 0.37% |
| 2025-12-01 | 167.10 | 166.88 | 0.58 | 0.35% | 166.50 | 170.61 | 23348 | 39361.68 | 0.57% |
| 2025-11-28 | 165.40 | 166.30 | -0.11 | -0.07% | 164.00 | 168.00 | 15026 | 24981.59 | 0.37% |
| 2025-11-27 | 164.68 | 166.41 | 2.26 | 1.38% | 162.20 | 168.20 | 26648 | 44063.80 | 0.65% |
| 2025-11-26 | 165.89 | 164.15 | -2.63 | -1.58% | 162.16 | 167.71 | 23629 | 38772.34 | 0.58% |
| 2025-11-25 | 166.00 | 166.78 | 0.01 | 0.01% | 161.83 | 169.38 | 29993 | 49494.26 | 0.73% |
深证大盘股票行情在线 K线走势图
古井贡酒(000596)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
