口子窖(603589)股票行情
口子窖(603589)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 |
|---|
| 2025-12-17 | 31.12 | 31.00 | -0.15 | -0.48% | 30.64 | 31.16 | 35484 | 10960.91 | 0.59% |
| 2025-12-16 | 31.36 | 31.15 | -0.26 | -0.83% | 31.00 | 31.36 | 35930 | 11193.33 | 0.60% |
| 2025-12-15 | 31.04 | 31.41 | 0.64 | 2.08% | 31.04 | 31.52 | 73570 | 23082.71 | 1.23% |
| 2025-12-12 | 30.59 | 30.77 | 0.35 | 1.15% | 30.50 | 31.15 | 102172 | 31579.50 | 1.71% |
| 2025-12-11 | 30.27 | 30.42 | 0.14 | 0.46% | 30.18 | 30.78 | 59036 | 18032.01 | 0.99% |
| 2025-12-10 | 29.90 | 30.28 | 0.29 | 0.97% | 29.71 | 30.34 | 51728 | 15589.55 | 0.86% |
| 2025-12-09 | 30.31 | 29.99 | -0.40 | -1.32% | 29.97 | 30.40 | 36687 | 11074.61 | 0.61% |
| 2025-12-08 | 30.45 | 30.39 | -0.07 | -0.23% | 30.30 | 30.52 | 27144 | 8246.80 | 0.45% |
| 2025-12-05 | 30.40 | 30.46 | 0.07 | 0.23% | 30.17 | 30.48 | 36952 | 11199.29 | 0.62% |
| 2025-12-04 | 30.52 | 30.39 | -0.29 | -0.95% | 30.24 | 30.62 | 25597 | 7773.14 | 0.43% |
| 2025-12-03 | 30.74 | 30.68 | 0.00 | 0.00% | 30.27 | 30.75 | 41616 | 12698.18 | 0.70% |
| 2025-12-02 | 30.95 | 30.68 | -0.31 | -1.00% | 30.66 | 30.99 | 29393 | 9042.31 | 0.49% |
| 2025-12-01 | 30.64 | 30.99 | 0.35 | 1.14% | 30.64 | 31.00 | 33413 | 10326.19 | 0.56% |
| 2025-11-28 | 30.74 | 30.64 | -0.09 | -0.29% | 30.51 | 30.75 | 28072 | 8595.25 | 0.47% |
| 2025-11-27 | 30.84 | 30.73 | -0.09 | -0.29% | 30.53 | 30.95 | 32928 | 10126.65 | 0.55% |
| 2025-11-26 | 31.13 | 30.82 | -0.32 | -1.03% | 30.80 | 31.21 | 43251 | 13392.79 | 0.72% |
| 2025-11-25 | 31.20 | 31.14 | -0.04 | -0.13% | 31.03 | 31.31 | 28365 | 8839.20 | 0.47% |
| 2025-11-24 | 31.15 | 31.18 | 0.11 | 0.35% | 31.04 | 31.34 | 24782 | 7726.20 | 0.41% |
| 2025-11-21 | 31.78 | 31.07 | -0.78 | -2.45% | 31.07 | 31.95 | 48213 | 15152.64 | 0.81% |
| 2025-11-20 | 31.96 | 31.85 | -0.05 | -0.16% | 31.71 | 32.03 | 27365 | 8715.72 | 0.46% |
| 2025-11-19 | 32.30 | 31.90 | -0.41 | -1.27% | 31.89 | 32.39 | 31138 | 9964.59 | 0.52% |
| 2025-11-18 | 32.19 | 32.31 | 0.05 | 0.15% | 32.13 | 32.49 | 36325 | 11744.77 | 0.61% |
| 2025-11-17 | 32.26 | 32.26 | -0.07 | -0.22% | 31.89 | 32.30 | 43019 | 13815.06 | 0.72% |
| 2025-11-14 | 32.40 | 32.33 | -0.22 | -0.68% | 32.29 | 32.75 | 41968 | 13634.85 | 0.70% |
| 2025-11-13 | 32.28 | 32.55 | 0.25 | 0.77% | 32.11 | 32.60 | 47906 | 15496.25 | 0.80% |
| 2025-11-12 | 32.44 | 32.30 | -0.09 | -0.28% | 32.25 | 32.66 | 43360 | 14052.83 | 0.72% |
| 2025-11-11 | 32.44 | 32.39 | -0.17 | -0.52% | 32.22 | 32.44 | 51920 | 16779.81 | 0.87% |
| 2025-11-10 | 31.72 | 32.56 | 0.85 | 2.68% | 31.61 | 32.76 | 111681 | 36110.21 | 1.87% |
| 2025-11-07 | 32.11 | 31.71 | -0.39 | -1.21% | 31.71 | 32.19 | 49823 | 15923.70 | 0.83% |
| 2025-11-06 | 32.08 | 32.10 | -0.02 | -0.06% | 32.02 | 32.20 | 20632 | 6623.02 | 0.34% |
| 2025-11-05 | 31.97 | 32.12 | 0.04 | 0.12% | 31.92 | 32.16 | 27704 | 8881.63 | 0.46% |
| 2025-11-04 | 32.36 | 32.08 | -0.37 | -1.14% | 32.02 | 32.36 | 32880 | 10571.77 | 0.55% |
| 2025-11-03 | 32.25 | 32.45 | 0.03 | 0.09% | 32.09 | 32.45 | 36811 | 11890.00 | 0.62% |
| 2025-10-31 | 32.35 | 32.42 | 0.03 | 0.09% | 32.23 | 32.71 | 45753 | 14858.21 | 0.76% |
| 2025-10-30 | 32.20 | 32.39 | 0.13 | 0.40% | 32.05 | 32.54 | 47082 | 15221.65 | 0.79% |
| 2025-10-29 | 31.96 | 32.26 | -0.41 | -1.25% | 31.96 | 32.37 | 61408 | 19764.16 | 1.03% |
| 2025-10-28 | 32.84 | 32.67 | -0.18 | -0.55% | 32.66 | 32.88 | 37208 | 12195.46 | 0.62% |
| 2025-10-27 | 32.83 | 32.85 | 0.03 | 0.09% | 32.78 | 32.89 | 28103 | 9228.29 | 0.47% |
| 2025-10-24 | 32.93 | 32.82 | -0.20 | -0.61% | 32.80 | 33.10 | 29621 | 9742.12 | 0.50% |
| 2025-10-23 | 32.88 | 33.02 | 0.13 | 0.40% | 32.75 | 33.05 | 25569 | 8411.74 | 0.43% |
| 2025-10-22 | 32.90 | 32.89 | -0.01 | -0.03% | 32.83 | 33.02 | 20067 | 6603.27 | 0.34% |
| 2025-10-21 | 32.86 | 32.90 | 0.13 | 0.40% | 32.77 | 32.99 | 26882 | 8845.03 | 0.45% |
| 2025-10-20 | 33.10 | 32.77 | -0.07 | -0.21% | 32.69 | 33.14 | 27694 | 9087.25 | 0.46% |
| 2025-10-17 | 33.33 | 32.84 | -0.55 | -1.65% | 32.83 | 33.38 | 41439 | 13690.21 | 0.69% |
| 2025-10-16 | 33.28 | 33.39 | -0.02 | -0.06% | 33.21 | 33.49 | 32159 | 10726.45 | 0.54% |
| 2025-10-15 | 33.36 | 33.41 | -0.07 | -0.21% | 33.20 | 33.61 | 49288 | 16456.55 | 0.82% |
| 2025-10-14 | 32.95 | 33.48 | 0.63 | 1.92% | 32.90 | 33.59 | 72681 | 24213.32 | 1.22% |
| 2025-10-13 | 32.74 | 32.85 | -0.35 | -1.05% | 32.62 | 32.98 | 40242 | 13212.33 | 0.67% |
| 2025-10-10 | 33.19 | 33.20 | 0.01 | 0.03% | 33.08 | 33.27 | 35743 | 11863.66 | 0.60% |
| 2025-10-09 | 33.41 | 33.19 | -0.20 | -0.60% | 32.97 | 33.45 | 51810 | 17160.53 | 0.87% |
| 2025-09-30 | 33.51 | 33.39 | -0.23 | -0.68% | 33.35 | 33.63 | 29032 | 9705.64 | 0.49% |
| 2025-09-29 | 33.41 | 33.62 | 0.18 | 0.54% | 33.10 | 33.71 | 39340 | 13152.32 | 0.66% |
| 2025-09-26 | 33.28 | 33.44 | 0.16 | 0.48% | 33.11 | 33.64 | 34661 | 11576.49 | 0.58% |
| 2025-09-25 | 33.63 | 33.28 | -0.38 | -1.13% | 33.26 | 33.70 | 48150 | 16087.45 | 0.81% |
| 2025-09-24 | 33.48 | 33.66 | 0.17 | 0.51% | 33.38 | 33.74 | 36382 | 12217.90 | 0.61% |
| 2025-09-23 | 33.90 | 33.49 | -0.47 | -1.38% | 33.33 | 33.90 | 61552 | 20607.92 | 1.03% |
| 2025-09-22 | 34.22 | 33.96 | -0.48 | -1.39% | 33.86 | 34.30 | 46211 | 15725.62 | 0.77% |
| 2025-09-19 | 34.38 | 34.44 | -0.04 | -0.12% | 33.94 | 34.47 | 66090 | 22581.35 | 1.10% |
| 2025-09-18 | 35.17 | 34.48 | -0.74 | -2.10% | 34.20 | 35.66 | 94461 | 32851.23 | 1.58% |
| 2025-09-17 | 34.20 | 35.22 | 1.02 | 2.98% | 34.06 | 35.46 | 171759 | 60042.54 | 2.87% |
| 2025-09-16 | 34.18 | 34.20 | 0.09 | 0.26% | 33.96 | 34.30 | 34961 | 11933.21 | 0.58% |
| 2025-09-15 | 34.32 | 34.11 | -0.22 | -0.64% | 34.10 | 34.32 | 33125 | 11316.19 | 0.55% |
| 2025-09-12 | 34.51 | 34.33 | -0.21 | -0.61% | 34.27 | 34.87 | 45039 | 15509.24 | 0.75% |
| 2025-09-11 | 34.33 | 34.54 | 0.16 | 0.47% | 34.12 | 34.54 | 47110 | 16168.25 | 0.79% |
| 2025-09-10 | 34.53 | 34.38 | -0.18 | -0.52% | 34.32 | 34.70 | 35652 | 12294.99 | 0.60% |
| 2025-09-09 | 34.40 | 34.56 | 0.09 | 0.26% | 34.23 | 34.57 | 47696 | 16421.62 | 0.80% |
| 2025-09-08 | 34.25 | 34.47 | 0.21 | 0.61% | 34.13 | 34.65 | 51596 | 17764.05 | 0.86% |
| 2025-09-05 | 34.14 | 34.26 | 0.16 | 0.47% | 33.88 | 34.27 | 46415 | 15829.84 | 0.78% |
| 2025-09-04 | 33.88 | 34.10 | 0.11 | 0.32% | 33.71 | 34.20 | 52320 | 17772.58 | 0.87% |
| 2025-09-03 | 34.48 | 33.99 | -0.54 | -1.56% | 33.88 | 34.95 | 65236 | 22320.38 | 1.09% |
| 2025-09-02 | 34.58 | 34.53 | -0.03 | -0.09% | 34.40 | 35.20 | 97000 | 33742.52 | 1.62% |
| 2025-09-01 | 34.68 | 34.56 | -0.12 | -0.35% | 34.39 | 34.85 | 67151 | 23228.38 | 1.12% |
| 2025-08-29 | 34.17 | 34.68 | 0.51 | 1.49% | 34.16 | 35.02 | 87679 | 30417.15 | 1.47% |
| 2025-08-28 | 34.45 | 34.17 | -0.29 | -0.84% | 33.52 | 34.60 | 100182 | 34148.61 | 1.67% |
| 2025-08-27 | 35.06 | 34.46 | -0.75 | -2.13% | 34.46 | 35.08 | 108344 | 37701.64 | 1.81% |
| 2025-08-26 | 35.38 | 35.21 | -0.29 | -0.82% | 35.09 | 35.68 | 112056 | 39583.28 | 1.87% |
| 2025-08-25 | 34.66 | 35.50 | 0.85 | 2.45% | 34.66 | 35.79 | 161597 | 56856.05 | 2.70% |
| 2025-08-22 | 34.90 | 34.65 | -0.10 | -0.29% | 34.44 | 34.90 | 90662 | 31360.50 | 1.52% |
| 2025-08-21 | 35.30 | 34.75 | -0.65 | -1.84% | 34.70 | 35.33 | 100794 | 35153.27 | 1.69% |
| 2025-08-20 | 34.50 | 35.40 | 0.39 | 1.11% | 34.31 | 35.65 | 175390 | 61897.95 | 2.93% |
上证大盘股票行情在线 K线走势图
口子窖(603589)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
