古井贡酒(000596)股票行情 古井贡酒股票行情 000596股票行情_爱股网
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 |
|---|
| 2025-10-24 | 155.48 | 152.98 | -2.33 | -1.50% | 152.50 | 158.49 | 30678 | 47580.92 | 0.75% |
| 2025-10-23 | 153.01 | 155.31 | 1.62 | 1.05% | 152.01 | 155.68 | 18813 | 28956.51 | 0.46% |
| 2025-10-22 | 155.20 | 153.69 | -2.55 | -1.63% | 153.26 | 156.68 | 15425 | 23870.48 | 0.38% |
| 2025-10-21 | 157.26 | 156.24 | -1.66 | -1.05% | 155.50 | 160.50 | 23107 | 36311.18 | 0.57% |
| 2025-10-20 | 156.04 | 157.90 | 2.10 | 1.35% | 155.15 | 158.48 | 20285 | 31859.94 | 0.50% |
| 2025-10-17 | 157.66 | 155.80 | -3.21 | -2.02% | 155.76 | 159.41 | 22099 | 34763.03 | 0.54% |
| 2025-10-16 | 154.74 | 159.01 | 3.97 | 2.56% | 153.09 | 159.26 | 32582 | 50836.90 | 0.80% |
| 2025-10-15 | 154.09 | 155.04 | -0.03 | -0.02% | 153.10 | 156.31 | 17973 | 27844.44 | 0.44% |
| 2025-10-14 | 151.99 | 155.07 | 4.24 | 2.81% | 151.80 | 157.77 | 36102 | 55941.31 | 0.88% |
| 2025-10-13 | 151.00 | 150.83 | -3.45 | -2.24% | 150.04 | 152.25 | 18917 | 28564.58 | 0.46% |
| 2025-10-10 | 155.17 | 154.28 | -1.62 | -1.04% | 154.20 | 156.40 | 16592 | 25770.83 | 0.41% |
| 2025-10-09 | 159.78 | 155.90 | -4.68 | -2.91% | 154.00 | 159.88 | 31778 | 49459.93 | 0.78% |
| 2025-09-30 | 159.60 | 160.58 | 0.37 | 0.23% | 157.11 | 160.83 | 25102 | 39922.12 | 0.61% |
| 2025-09-29 | 154.50 | 160.21 | 5.99 | 3.88% | 153.80 | 160.22 | 37650 | 59602.90 | 0.92% |
| 2025-09-26 | 154.15 | 154.22 | -0.74 | -0.48% | 152.52 | 157.00 | 29742 | 45909.29 | 0.73% |
| 2025-09-25 | 156.60 | 154.96 | -1.77 | -1.13% | 154.77 | 157.20 | 20054 | 31232.15 | 0.49% |
| 2025-09-24 | 156.28 | 156.73 | -0.28 | -0.18% | 155.90 | 158.20 | 18369 | 28797.89 | 0.45% |
| 2025-09-23 | 158.72 | 157.01 | -1.68 | -1.06% | 156.33 | 159.49 | 18378 | 28930.19 | 0.45% |
| 2025-09-22 | 159.00 | 158.69 | -2.11 | -1.31% | 157.18 | 160.60 | 25220 | 40057.73 | 0.62% |
| 2025-09-19 | 160.06 | 160.80 | -0.95 | -0.59% | 157.34 | 160.88 | 33679 | 53522.89 | 0.82% |
| 2025-09-18 | 163.67 | 161.75 | -1.88 | -1.15% | 158.75 | 164.40 | 34292 | 55575.71 | 0.84% |
| 2025-09-17 | 168.58 | 163.63 | -4.95 | -2.94% | 163.36 | 169.08 | 38317 | 63190.92 | 0.94% |
| 2025-09-16 | 168.08 | 168.58 | 0.50 | 0.30% | 166.30 | 169.27 | 18271 | 30616.08 | 0.45% |
| 2025-09-15 | 169.88 | 168.08 | -2.52 | -1.48% | 167.00 | 171.30 | 31006 | 52339.43 | 0.76% |
| 2025-09-12 | 173.01 | 170.60 | -2.41 | -1.39% | 170.00 | 177.01 | 32107 | 55388.23 | 0.79% |
| 2025-09-11 | 173.45 | 173.01 | -1.36 | -0.78% | 170.00 | 176.40 | 35762 | 61557.58 | 0.88% |
| 2025-09-10 | 171.00 | 174.37 | 2.41 | 1.40% | 169.00 | 175.88 | 51712 | 90023.66 | 1.27% |
| 2025-09-09 | 168.07 | 171.96 | 2.96 | 1.75% | 165.89 | 172.03 | 33484 | 56447.20 | 0.82% |
| 2025-09-08 | 164.24 | 169.00 | 4.61 | 2.80% | 163.30 | 169.78 | 37822 | 63365.33 | 0.93% |
| 2025-09-05 | 164.60 | 164.39 | 0.01 | 0.01% | 162.21 | 165.56 | 32313 | 52815.81 | 0.79% |
| 2025-09-04 | 166.77 | 164.38 | -2.82 | -1.69% | 161.58 | 167.30 | 32378 | 53031.91 | 0.79% |
| 2025-09-03 | 172.43 | 167.20 | -2.86 | -1.68% | 166.28 | 173.97 | 26781 | 45150.57 | 0.66% |
| 2025-09-02 | 169.50 | 170.06 | -0.34 | -0.20% | 169.02 | 175.02 | 38857 | 66822.08 | 0.95% |
| 2025-09-01 | 170.61 | 170.40 | -0.90 | -0.53% | 166.98 | 171.58 | 43530 | 73541.35 | 1.07% |
| 2025-08-29 | 165.69 | 171.30 | 7.30 | 4.45% | 165.62 | 172.97 | 47669 | 81264.06 | 1.17% |
| 2025-08-28 | 164.10 | 164.00 | -1.21 | -0.73% | 160.50 | 167.02 | 44552 | 72859.96 | 1.09% |
| 2025-08-27 | 170.60 | 165.21 | -7.66 | -4.43% | 165.15 | 172.56 | 46787 | 78913.16 | 1.15% |
| 2025-08-26 | 172.90 | 172.87 | -1.31 | -0.75% | 169.02 | 176.50 | 42858 | 73894.24 | 1.05% |
| 2025-08-25 | 164.80 | 174.18 | 9.85 | 5.99% | 164.00 | 176.08 | 58961 | 100347.01 | 1.44% |
| 2025-08-22 | 160.00 | 164.33 | 4.11 | 2.57% | 158.08 | 165.00 | 41977 | 67748.05 | 1.03% |
| 2025-08-21 | 161.32 | 160.22 | -1.08 | -0.67% | 159.04 | 164.10 | 45260 | 72897.89 | 1.11% |
| 2025-08-20 | 152.60 | 161.30 | 7.32 | 4.75% | 151.50 | 166.19 | 85815 | 138443.81 | 2.10% |
| 2025-08-19 | 148.00 | 153.98 | 5.55 | 3.74% | 147.51 | 154.80 | 70211 | 107113.86 | 1.72% |
| 2025-08-18 | 147.29 | 148.43 | 1.18 | 0.80% | 147.27 | 150.33 | 36939 | 54999.25 | 0.90% |
| 2025-08-15 | 145.67 | 147.25 | 1.07 | 0.73% | 143.74 | 147.50 | 33352 | 48595.74 | 0.82% |
| 2025-08-14 | 145.45 | 146.18 | 0.50 | 0.34% | 145.45 | 148.83 | 41470 | 61107.94 | 1.01% |
| 2025-08-13 | 146.28 | 145.68 | -0.60 | -0.41% | 143.80 | 146.80 | 31703 | 46066.39 | 0.78% |
| 2025-08-12 | 145.76 | 146.28 | -0.46 | -0.31% | 145.37 | 149.38 | 45814 | 67481.93 | 1.12% |
| 2025-08-11 | 138.02 | 146.74 | 8.58 | 6.21% | 138.00 | 147.80 | 74771 | 107749.95 | 1.83% |
| 2025-08-08 | 138.86 | 138.16 | -0.70 | -0.50% | 137.81 | 139.46 | 13724 | 19034.16 | 0.34% |
| 2025-08-07 | 139.47 | 138.86 | -0.61 | -0.44% | 138.77 | 140.36 | 16896 | 23549.37 | 0.41% |
| 2025-08-06 | 139.53 | 139.47 | -0.54 | -0.39% | 138.50 | 139.97 | 17029 | 23721.12 | 0.42% |
| 2025-08-05 | 136.30 | 140.01 | 3.92 | 2.88% | 136.30 | 140.22 | 34400 | 47720.29 | 0.84% |
| 2025-08-04 | 136.79 | 136.09 | -1.00 | -0.73% | 135.00 | 136.91 | 26901 | 36430.26 | 0.66% |
| 2025-08-01 | 137.37 | 137.09 | -0.70 | -0.51% | 136.32 | 138.19 | 20936 | 28710.63 | 0.51% |
| 2025-07-31 | 141.45 | 137.79 | -3.94 | -2.78% | 137.10 | 141.45 | 36916 | 51151.98 | 0.90% |
| 2025-07-30 | 141.65 | 141.73 | 0.48 | 0.34% | 140.90 | 144.05 | 30043 | 42822.31 | 0.74% |
| 2025-07-29 | 142.25 | 141.25 | -0.99 | -0.70% | 139.47 | 142.60 | 28665 | 40311.21 | 0.70% |
| 2025-07-28 | 142.56 | 142.24 | -0.34 | -0.24% | 140.60 | 143.44 | 31751 | 44982.68 | 0.78% |
| 2025-07-25 | 146.58 | 142.58 | -4.22 | -2.87% | 141.71 | 146.70 | 47482 | 68332.86 | 1.16% |
| 2025-07-24 | 144.63 | 146.80 | 2.17 | 1.50% | 144.49 | 147.44 | 29568 | 43254.44 | 0.72% |
| 2025-07-23 | 144.50 | 144.63 | 0.20 | 0.14% | 144.01 | 148.36 | 50234 | 73460.66 | 1.23% |
| 2025-07-22 | 139.26 | 144.43 | 5.17 | 3.71% | 138.80 | 144.50 | 48520 | 69128.27 | 1.19% |
| 2025-07-21 | 139.24 | 139.26 | -0.35 | -0.25% | 138.35 | 139.79 | 21063 | 29271.92 | 0.52% |
| 2025-07-18 | 136.42 | 139.61 | 3.08 | 2.26% | 136.42 | 139.81 | 42110 | 58392.39 | 1.03% |
| 2025-07-17 | 136.97 | 136.53 | -0.46 | -0.34% | 135.51 | 137.47 | 17361 | 23648.97 | 0.42% |
| 2025-07-16 | 135.10 | 136.99 | 1.74 | 1.29% | 135.08 | 137.15 | 22036 | 30072.49 | 0.54% |
| 2025-07-15 | 136.70 | 135.25 | -2.47 | -1.79% | 134.50 | 136.82 | 29757 | 40318.59 | 0.73% |
| 2025-07-14 | 138.41 | 137.72 | -0.87 | -0.63% | 136.70 | 138.42 | 22162 | 30459.09 | 0.54% |
| 2025-07-11 | 138.08 | 138.59 | 0.60 | 0.43% | 137.01 | 140.02 | 36004 | 50015.83 | 0.88% |
| 2025-07-10 | 137.00 | 137.99 | 0.70 | 0.51% | 136.00 | 138.70 | 24987 | 34291.02 | 0.61% |
| 2025-07-09 | 135.60 | 137.29 | 1.69 | 1.25% | 135.34 | 138.69 | 40713 | 56074.51 | 1.00% |
| 2025-07-08 | 133.81 | 135.60 | 1.80 | 1.35% | 133.30 | 135.77 | 29588 | 39908.84 | 0.72% |
| 2025-07-07 | 134.19 | 133.80 | -0.39 | -0.29% | 133.45 | 135.15 | 25380 | 34082.60 | 0.62% |
| 2025-07-04 | 133.92 | 134.19 | 0.27 | 0.20% | 133.50 | 135.02 | 22112 | 29698.41 | 0.54% |
| 2025-07-03 | 132.51 | 133.92 | 1.01 | 0.76% | 132.45 | 135.91 | 33987 | 45676.73 | 0.83% |
| 2025-07-02 | 131.99 | 132.91 | 1.23 | 0.93% | 131.50 | 133.50 | 32484 | 43107.78 | 0.80% |
| 2025-07-01 | 132.72 | 131.68 | -1.47 | -1.10% | 131.49 | 132.91 | 21993 | 29006.41 | 0.54% |
| 2025-06-30 | 131.88 | 133.15 | 1.27 | 0.96% | 130.80 | 133.79 | 33814 | 44711.02 | 0.83% |
| 2025-06-27 | 133.25 | 131.88 | -1.74 | -1.30% | 131.60 | 133.60 | 32322 | 42797.12 | 0.79% |
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
