口子窖 (603589) - 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
2025-08-01	33.28	33.37	0.09	0.27%	33.25	33.43	27846	9281	0.47%
2025-07-31	33.80	33.28	-0.57	-1.68%	33.22	33.81	62769	20981	1.05%
2025-07-30	33.74	33.85	0.11	0.33%	33.65	34.16	62589	21244	1.05%
2025-07-29	33.81	33.74	-0.18	-0.53%	33.53	33.96	38517	12964	0.64%
2025-07-28	33.92	33.92	0.01	0.03%	33.75	34.00	44294	14999	0.74%
2025-07-25	34.15	33.91	-0.25	-0.73%	33.84	34.33	54102	18410	0.90%
2025-07-24	33.82	34.16	0.33	0.98%	33.78	34.17	59215	20140	0.99%
2025-07-23	34.00	33.83	-0.25	-0.73%	33.82	34.23	90305	30714	1.51%
2025-07-22	33.55	34.08	0.52	1.55%	33.27	34.11	121345	40908	2.03%
2025-07-21	33.61	33.56	-0.17	-0.50%	33.42	33.61	63794	21378	1.07%
2025-07-18	33.50	33.73	0.25	0.75%	33.49	33.88	56020	18882	0.94%
2025-07-17	33.50	33.48	-0.10	-0.30%	33.41	33.82	37283	12494	0.62%
2025-07-16	33.34	33.58	0.24	0.72%	33.34	33.70	30509	10231	0.51%
2025-07-15	33.63	33.34	-0.43	-1.27%	33.28	33.79	39744	13292	0.66%
2025-07-14	33.74	33.77	0.03	0.09%	33.60	33.87	35343	11910	0.59%
2025-07-11	33.60	33.74	0.14	0.42%	33.56	33.94	50659	17110	0.85%
2025-07-10	33.38	33.60	0.17	0.51%	33.28	33.71	35123	11763	0.59%
2025-07-09	33.53	33.43	-0.07	-0.21%	33.40	33.71	46641	15654	0.78%
2025-07-08	33.38	33.50	0.16	0.48%	33.29	33.54	28537	9546	0.48%
2025-07-07	33.50	33.34	-0.17	-0.51%	32.90	33.51	31912	10630	0.53%
2025-07-04	34.89	34.81	-0.09	-0.26%	34.70	34.91	39763	13834	0.66%
2025-07-03	34.70	34.90	0.16	0.46%	34.65	34.95	36412	12689	0.61%
2025-07-02	34.62	34.74	0.13	0.38%	34.59	34.88	30740	10669	0.51%
2025-07-01	34.70	34.61	-0.19	-0.55%	34.51	34.75	28512	9867	0.48%
2025-06-30	34.40	34.80	0.40	1.16%	34.35	34.95	46392	16085	0.78%
2025-06-27	34.54	34.40	-0.14	-0.41%	34.37	34.62	33611	11591	0.56%
2025-06-26	34.57	34.54	-0.03	-0.09%	34.45	34.73	34659	11983	0.58%
2025-06-25	34.45	34.57	0.10	0.29%	34.22	34.65	38453	13235	0.64%
2025-06-24	34.14	34.47	0.33	0.97%	34.12	34.48	37786	12959	0.63%
2025-06-23	34.28	34.14	-0.46	-1.33%	33.80	34.29	43245	14724	0.72%
2025-06-20	33.90	34.60	0.75	2.22%	33.90	34.60	66076	22645	1.10%
2025-06-19	33.86	33.85	-0.27	-0.79%	33.75	34.16	41935	14219	0.70%
2025-06-18	34.57	34.12	-0.28	-0.81%	34.03	34.99	68524	23562	1.15%
2025-06-17	34.35	34.40	-0.12	-0.35%	34.31	34.72	34079	11743	0.57%
2025-06-16	34.74	34.52	-0.22	-0.63%	34.22	34.88	51161	17600	0.86%
2025-06-13	35.18	34.74	-0.57	-1.61%	34.68	35.31	42627	14883	0.71%
2025-06-12	35.38	35.31	-0.10	-0.28%	35.14	35.39	27407	9653	0.46%
2025-06-11	35.22	35.41	0.22	0.63%	35.19	35.47	29826	10552	0.50%
2025-06-10	35.71	35.19	-0.61	-1.70%	35.11	35.85	61521	21779	1.03%
2025-06-09	36.28	35.80	-0.38	-1.05%	35.70	36.30	57317	20625	0.96%
2025-06-06	36.36	36.18	-0.10	-0.28%	36.11	36.68	53021	19270	0.89%
2025-06-05	36.31	36.28	0.00	0.00%	36.16	36.41	29251	10615	0.49%
2025-06-04	36.09	36.28	0.18	0.50%	36.01	36.35	24689	8936	0.41%
2025-06-03	36.00	36.10	-0.03	-0.08%	35.93	36.13	26518	9552	0.44%
2025-05-30	36.23	36.13	-0.10	-0.28%	36.03	36.23	23900	8627	0.40%
2025-05-29	36.25	36.23	-0.01	-0.03%	35.96	36.31	27982	10131	0.47%
2025-05-28	36.29	36.24	-0.06	-0.17%	36.11	36.40	25984	9421	0.43%
2025-05-27	36.04	36.30	0.30	0.83%	36.02	36.34	24710	8959	0.41%
2025-05-26	36.03	36.00	-0.07	-0.19%	35.90	36.46	30125	10894	0.50%
2025-05-23	36.11	36.07	-0.08	-0.22%	36.07	36.29	26828	9702	0.45%
2025-05-22	36.19	36.15	-0.12	-0.33%	36.02	36.29	16852	6088	0.28%
2025-05-21	35.98	36.27	0.25	0.69%	35.98	36.50	29299	10635	0.49%
2025-05-20	35.87	36.02	0.07	0.19%	35.80	36.30	23024	8307	0.38%
2025-05-19	35.91	35.95	-0.07	-0.19%	35.39	36.01	34993	12502	0.59%
2025-05-16	36.30	36.02	-0.32	-0.88%	36.02	36.34	20779	7502	0.35%
2025-05-15	36.57	36.34	-0.30	-0.82%	36.34	36.80	23286	8495	0.39%
2025-05-14	36.56	36.64	0.21	0.58%	36.09	37.13	51745	18953	0.87%
2025-05-13	36.86	36.43	-0.19	-0.52%	36.34	36.88	24729	9028	0.41%
2025-05-12	36.51	36.62	0.20	0.55%	36.31	36.80	34942	12784	0.58%
2025-05-09	36.58	36.42	-0.15	-0.41%	36.30	36.66	53227	19388	0.89%
2025-05-08	36.41	36.57	-0.02	-0.05%	36.27	36.74	30063	10990	0.50%
2025-05-07	36.51	36.59	0.27	0.74%	36.23	36.75	45671	16646	0.76%
2025-05-06	35.85	36.32	0.71	1.99%	35.62	36.33	41296	14876	0.69%
2025-04-30	35.75	35.61	-0.11	-0.31%	35.60	36.05	28158	10059	0.47%
2025-04-29	35.16	35.72	0.83	2.38%	35.15	36.42	80390	28903	1.34%
2025-04-28	35.16	34.89	-0.27	-0.77%	34.77	35.18	28914	10091	0.48%
2025-04-25	35.06	35.16	0.09	0.26%	35.06	35.35	25103	8841	0.42%
2025-04-24	35.03	35.07	0.02	0.06%	34.84	35.19	25350	8881	0.42%