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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 133.63 | 133.62 | -0.15 | -0.11% | 132.30 | 135.07 | 43955 | 58815.11 | 1.08% |
| 2025-06-25 | 138.24 | 138.77 | 0.54 | 0.39% | 136.10 | 138.78 | 47567 | 65352.49 | 1.16% |
| 2025-06-24 | 137.25 | 138.23 | 1.15 | 0.84% | 137.11 | 138.30 | 33959 | 46800.93 | 0.83% |
| 2025-06-23 | 139.68 | 137.08 | -4.01 | -2.84% | 136.30 | 139.68 | 53478 | 73573.95 | 1.31% |
| 2025-06-20 | 135.90 | 141.09 | 5.19 | 3.82% | 135.60 | 142.26 | 81734 | 114859.83 | 2.00% |
| 2025-06-19 | 134.05 | 135.90 | 1.12 | 0.83% | 134.05 | 137.56 | 41796 | 56864.91 | 1.02% |
| 2025-06-18 | 137.00 | 134.78 | 0.78 | 0.58% | 134.20 | 137.89 | 41204 | 55933.86 | 1.01% |
| 2025-06-17 | 133.48 | 134.00 | -0.15 | -0.11% | 133.10 | 135.26 | 36484 | 48977.77 | 0.89% |
| 2025-06-16 | 133.80 | 134.15 | -1.00 | -0.74% | 131.73 | 136.28 | 58817 | 78562.79 | 1.44% |
| 2025-06-13 | 139.98 | 135.15 | -5.79 | -4.11% | 134.66 | 139.98 | 56259 | 76845.11 | 1.38% |
| 2025-06-12 | 144.20 | 140.94 | -3.88 | -2.68% | 140.78 | 144.20 | 37161 | 52729.05 | 0.91% |
| 2025-06-11 | 144.08 | 144.82 | 0.56 | 0.39% | 143.66 | 145.89 | 27853 | 40388.47 | 0.68% |
| 2025-06-10 | 148.00 | 144.26 | -3.74 | -2.53% | 143.48 | 148.01 | 46699 | 67687.09 | 1.14% |
| 2025-06-09 | 149.60 | 148.00 | -1.80 | -1.20% | 146.64 | 149.60 | 36874 | 54488.73 | 0.90% |
| 2025-06-06 | 149.99 | 149.80 | -0.20 | -0.13% | 149.23 | 151.85 | 18867 | 28394.23 | 0.46% |
| 2025-06-05 | 147.81 | 150.00 | 2.19 | 1.48% | 147.51 | 151.48 | 28825 | 43238.50 | 0.71% |
| 2025-06-04 | 147.76 | 147.81 | -0.12 | -0.08% | 147.02 | 148.93 | 22023 | 32543.46 | 0.54% |
| 2025-06-03 | 149.70 | 147.93 | -2.62 | -1.74% | 147.75 | 149.70 | 24733 | 36756.22 | 0.61% |
| 2025-05-30 | 154.11 | 150.55 | -3.56 | -2.31% | 150.00 | 154.49 | 24989 | 37856.18 | 0.61% |
| 2025-05-29 | 152.80 | 154.11 | 1.58 | 1.04% | 152.33 | 155.23 | 19954 | 30710.78 | 0.49% |
| 2025-05-28 | 152.07 | 152.53 | 0.23 | 0.15% | 151.66 | 152.85 | 11481 | 17476.55 | 0.28% |
| 2025-05-27 | 152.15 | 152.30 | 0.08 | 0.05% | 151.74 | 153.49 | 14255 | 21723.21 | 0.35% |
| 2025-05-26 | 153.50 | 152.22 | -1.60 | -1.04% | 151.70 | 154.86 | 22614 | 34533.64 | 0.55% |
| 2025-05-23 | 155.81 | 153.82 | -1.88 | -1.21% | 153.72 | 156.58 | 18851 | 29204.81 | 0.46% |
| 2025-05-22 | 157.18 | 155.70 | -1.37 | -0.87% | 155.66 | 157.50 | 12798 | 20036.24 | 0.31% |
| 2025-05-21 | 156.50 | 157.07 | 0.57 | 0.36% | 156.50 | 157.95 | 16143 | 25394.92 | 0.40% |
| 2025-05-20 | 157.00 | 156.50 | -1.20 | -0.76% | 156.10 | 157.53 | 23425 | 36715.89 | 0.57% |
| 2025-05-19 | 158.90 | 157.70 | -3.19 | -1.98% | 156.19 | 159.00 | 30822 | 48413.88 | 0.75% |
| 2025-05-16 | 163.93 | 160.89 | -3.02 | -1.84% | 160.35 | 164.00 | 25827 | 41697.08 | 0.63% |
| 2025-05-15 | 167.68 | 163.91 | -4.84 | -2.87% | 163.69 | 168.12 | 27152 | 44942.79 | 0.66% |
| 2025-05-14 | 165.34 | 168.75 | 3.00 | 1.81% | 164.05 | 171.47 | 37035 | 62147.84 | 0.91% |
| 2025-05-13 | 166.08 | 165.75 | -0.13 | -0.08% | 165.03 | 166.80 | 13929 | 23108.85 | 0.34% |
| 2025-05-12 | 164.74 | 165.88 | 1.23 | 0.75% | 164.50 | 166.29 | 15338 | 25365.09 | 0.38% |
| 2025-05-09 | 165.74 | 164.65 | -1.10 | -0.66% | 164.05 | 165.84 | 13039 | 21475.76 | 0.32% |
| 2025-05-08 | 164.50 | 165.75 | 0.54 | 0.33% | 163.10 | 168.51 | 28188 | 46726.50 | 0.69% |
| 2025-05-07 | 167.00 | 165.21 | 0.76 | 0.46% | 164.54 | 167.42 | 20578 | 34142.31 | 0.50% |
| 2025-05-06 | 164.90 | 164.45 | 0.06 | 0.04% | 162.91 | 165.30 | 26181 | 42882.56 | 0.64% |
| 2025-04-30 | 163.98 | 164.39 | -1.41 | -0.85% | 163.98 | 167.66 | 21673 | 35760.75 | 0.53% |
| 2025-04-29 | 171.15 | 165.80 | -5.34 | -3.12% | 165.70 | 171.26 | 33556 | 56237.53 | 0.82% |
| 2025-04-28 | 168.92 | 171.14 | 4.03 | 2.41% | 168.92 | 173.86 | 39044 | 67298.05 | 0.96% |
| 2025-04-25 | 167.00 | 167.11 | 0.11 | 0.07% | 166.80 | 169.37 | 12283 | 20630.11 | 0.30% |
| 2025-04-24 | 168.70 | 167.00 | -1.83 | -1.08% | 166.88 | 169.01 | 12111 | 20325.41 | 0.30% |
| 2025-04-23 | 170.33 | 168.83 | -1.50 | -0.88% | 168.01 | 171.50 | 15558 | 26302.92 | 0.38% |
| 2025-04-22 | 170.00 | 170.33 | 0.32 | 0.19% | 167.70 | 173.38 | 21310 | 36347.98 | 0.52% |
| 2025-04-21 | 172.00 | 170.01 | -2.93 | -1.69% | 169.38 | 172.90 | 21506 | 36569.53 | 0.53% |
| 2025-04-18 | 171.60 | 172.94 | 0.44 | 0.26% | 169.69 | 172.98 | 14766 | 25350.38 | 0.36% |
| 2025-04-17 | 169.03 | 172.50 | 1.45 | 0.85% | 168.40 | 173.33 | 19383 | 33319.70 | 0.47% |
| 2025-04-16 | 171.00 | 171.05 | -0.95 | -0.55% | 167.65 | 171.79 | 17922 | 30393.03 | 0.44% |
| 2025-04-15 | 172.50 | 172.00 | -1.10 | -0.64% | 170.64 | 173.68 | 15497 | 26610.62 | 0.38% |
| 2025-04-14 | 174.50 | 173.10 | -2.50 | -1.42% | 172.00 | 175.30 | 20603 | 35701.96 | 0.50% |
| 2025-04-11 | 178.50 | 175.60 | -4.25 | -2.36% | 173.03 | 179.58 | 24059 | 42187.45 | 0.59% |
| 2025-04-10 | 177.00 | 179.85 | 1.56 | 0.87% | 174.26 | 180.83 | 31972 | 57057.82 | 0.78% |
| 2025-04-09 | 170.15 | 178.29 | 6.21 | 3.61% | 168.88 | 179.48 | 37958 | 66411.44 | 0.93% |
| 2025-04-08 | 163.97 | 172.08 | 7.98 | 4.86% | 163.36 | 173.80 | 33274 | 56052.37 | 0.81% |
深证大盘股票行情在线 K线走势图
