古井贡酒 (000596) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	78.00	79.80	0.96	1.22%	77.10	80.00	34786	27257	0.85%
2026-06-29	78.17	78.84	-0.13	-0.16%	76.28	81.62	53874	42676	1.32%
2026-06-26	80.80	78.97	-2.13	-2.63%	78.93	82.82	33792	27220	0.83%
2026-06-25	77.66	81.10	2.90	3.71%	77.00	83.18	60005	48339	1.47%
2026-06-24	79.94	78.20	-1.48	-1.86%	78.04	81.22	36726	29054	0.90%
2026-06-23	81.97	79.68	-2.86	-3.46%	79.66	83.39	36562	29668	0.89%
2026-06-22	81.35	82.54	0.83	1.02%	80.50	83.56	38135	31252	0.93%
2026-06-18	83.88	81.71	-2.35	-2.80%	81.60	83.88	34086	28050	0.83%
2026-06-17	84.68	84.06	-0.94	-1.11%	83.15	85.15	26726	22426	0.65%
2026-06-16	86.58	85.00	-2.10	-2.41%	84.50	86.87	36572	31183	0.90%
2026-06-15	87.55	87.10	-0.45	-0.51%	85.40	88.26	36383	31493	0.89%
2026-06-12	86.71	87.55	0.38	0.44%	86.50	88.50	22775	19996	0.56%
2026-06-11	86.55	87.17	-0.04	-0.05%	85.71	88.15	21272	18474	0.52%
2026-06-10	86.03	87.21	1.20	1.40%	85.70	87.90	30417	26496	0.74%
2026-06-09	86.18	86.01	-0.44	-0.51%	85.38	86.80	26222	22547	0.64%
2026-06-08	87.90	86.45	-1.77	-2.01%	85.78	89.49	27875	24270	0.68%
2026-06-05	89.20	88.22	-0.35	-0.40%	87.52	90.90	27145	24139	0.66%
2026-06-04	90.00	88.57	-1.92	-2.12%	88.00	91.55	27995	24981	0.69%
2026-06-03	92.58	90.49	-2.56	-2.75%	89.05	92.58	46296	41707	1.13%
2026-06-02	94.11	93.05	-1.84	-1.94%	92.81	95.87	36155	33996	0.88%
2026-06-01	93.00	94.89	1.86	2.00%	92.20	95.33	41975	39459	1.03%
2026-05-29	91.17	93.03	1.16	1.26%	91.00	96.38	60292	56878	1.48%
2026-05-28	92.80	91.87	-2.03	-2.16%	91.54	94.86	32180	29861	0.79%
2026-05-27	92.01	93.90	1.15	1.24%	90.68	95.99	58280	54259	1.43%
2026-05-26	93.55	92.75	-0.80	-0.86%	92.20	95.50	29041	27197	0.71%
2026-05-25	92.00	93.55	1.30	1.41%	91.09	94.89	37073	34720	0.91%
2026-05-22	95.00	92.25	-2.74	-2.88%	91.80	95.09	36210	33523	0.89%
2026-05-21	95.81	94.99	-1.08	-1.12%	94.86	98.16	25672	24793	0.63%
2026-05-20	95.19	96.07	0.07	0.07%	94.88	97.26	24218	23289	0.59%
2026-05-19	96.00	96.00	-0.11	-0.11%	95.34	98.37	24276	23505	0.59%
2026-05-18	97.60	96.11	-1.51	-1.55%	95.67	98.75	25969	25116	0.64%
2026-05-15	100.30	97.62	-3.42	-3.38%	97.18	101.00	33271	32743	0.81%
2026-05-14	98.90	101.04	1.75	1.76%	98.20	103.50	45157	45419	1.11%
2026-05-13	102.39	99.29	-3.25	-3.17%	99.10	102.59	42292	42318	1.04%
2026-05-12	105.00	102.54	-3.12	-2.95%	102.50	106.41	35800	37101	0.88%
2026-05-11	106.00	105.66	-0.70	-0.66%	104.80	107.58	29529	31203	0.72%
2026-05-08	108.21	106.36	-1.86	-1.72%	106.00	108.66	24306	25934	0.59%
2026-05-07	106.01	108.22	2.19	2.07%	106.01	108.95	26497	28623	0.65%
2026-05-06	105.38	106.03	-1.20	-1.12%	104.68	106.15	22969	24195	0.56%
2026-04-30	109.10	107.23	-1.92	-1.76%	107.13	110.90	23532	25510	0.58%
2026-04-29	105.78	109.15	2.55	2.39%	105.78	110.94	45216	49546	1.11%
2026-04-28	105.60	106.60	0.42	0.40%	105.13	107.38	20743	22026	0.51%
2026-04-27	108.80	106.18	-3.32	-3.03%	106.01	108.80	25483	27220	0.62%
2026-04-24	109.11	109.50	-0.36	-0.33%	107.83	111.70	32512	35719	0.80%
2026-04-23	105.80	109.86	4.93	4.70%	105.77	110.86	64682	70585	1.58%
2026-04-22	105.07	104.93	-0.34	-0.32%	103.80	105.41	18474	19329	0.45%
2026-04-21	105.52	105.27	-0.73	-0.69%	105.00	107.10	12909	13640	0.32%
2026-04-20	104.97	106.00	0.70	0.66%	103.91	106.10	18045	18971	0.44%
2026-04-17	105.46	105.30	-1.50	-1.40%	104.25	106.16	22408	23575	0.55%
2026-04-16	105.80	106.80	0.68	0.64%	105.34	107.99	23732	25347	0.58%
2026-04-15	105.16	106.12	0.77	0.73%	104.36	108.00	29202	31020	0.71%
2026-04-14	103.60	105.35	1.99	1.93%	103.55	105.95	28437	29781	0.70%
2026-04-13	102.50	103.36	-0.12	-0.12%	101.84	103.50	16181	16632	0.40%
2026-04-10	103.03	103.48	0.68	0.66%	102.99	104.45	23045	23910	0.56%
2026-04-09	106.14	102.80	-4.20	-3.93%	102.20	106.44	45430	47000	1.11%
2026-04-08	106.96	107.00	1.60	1.52%	105.89	108.15	22117	23654	0.54%
2026-04-07	106.41	105.40	-1.06	-1.00%	104.12	107.50	17823	18800	0.44%
2026-04-03	109.65	106.46	-3.73	-3.39%	106.22	109.90	23684	25416	0.58%
2026-04-02	106.23	110.19	3.11	2.90%	105.80	111.09	53167	58089	1.30%
2026-04-01	104.10	107.08	4.23	4.11%	103.18	108.80	47101	50055	1.15%
2026-03-31	107.01	102.85	-2.22	-2.11%	102.55	108.00	37630	39491	0.92%
2026-03-30	103.10	105.07	0.81	0.78%	102.90	106.59	28519	29940	0.70%
2026-03-27	102.00	104.26	1.44	1.40%	101.82	105.06	22645	23517	0.55%
2026-03-26	106.92	102.82	-4.18	-3.91%	102.41	107.50	42837	44645	1.05%
2026-03-25	108.05	107.00	-1.68	-1.55%	106.53	108.39	27772	29803	0.68%
2026-03-24	106.68	108.68	3.20	3.03%	104.38	108.69	28709	30772	0.70%
2026-03-23	107.80	105.48	-3.49	-3.20%	105.21	107.86	23663	25175	0.58%