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
2026-06-18	19.85	19.59	-0.33	-1.66%	19.44	19.93	44998	8806	0.75%
2026-06-17	20.10	19.92	-0.22	-1.09%	19.65	20.21	39846	7919	0.67%
2026-06-16	20.56	20.14	-0.53	-2.56%	20.08	20.59	42243	8551	0.71%
2026-06-15	20.32	20.67	0.42	2.07%	20.25	20.72	69345	14225	1.16%
2026-06-12	19.90	20.25	0.30	1.50%	19.73	20.55	85255	17303	1.43%
2026-06-11	19.77	19.95	0.09	0.45%	19.58	20.24	68198	13578	1.14%
2026-06-10	19.70	19.86	0.13	0.66%	19.62	19.98	59588	11819	1.00%
2026-06-09	19.83	19.73	-0.15	-0.75%	19.50	19.90	50677	9975	0.85%
2026-06-08	20.20	19.88	-0.42	-2.07%	19.70	20.59	67449	13531	1.13%
2026-06-05	20.68	20.30	-0.17	-0.83%	20.28	21.10	70312	14465	1.18%
2026-06-04	21.05	20.47	-0.66	-3.12%	20.44	21.36	64888	13412	1.08%
2026-06-03	21.37	21.13	-0.33	-1.54%	20.80	21.56	84340	17781	1.41%
2026-06-02	22.02	21.46	-0.66	-2.98%	21.39	22.36	83665	18202	1.40%
2026-06-01	22.00	22.12	-0.15	-0.67%	21.84	22.34	71782	15847	1.20%
2026-05-29	21.30	22.27	0.89	4.16%	21.24	22.67	135454	29885	2.26%
2026-05-28	21.81	21.38	-0.72	-3.26%	21.28	21.96	76782	16568	1.28%
2026-05-27	21.45	22.10	0.55	2.55%	21.01	22.63	150156	32851	2.51%
2026-05-26	21.49	21.55	-0.01	-0.05%	21.38	21.89	53122	11465	0.89%
2026-05-25	20.93	21.56	0.63	3.01%	20.81	21.80	89632	19199	1.50%
2026-05-22	21.38	20.93	-0.34	-1.60%	20.84	21.38	54756	11485	0.92%
2026-05-21	21.22	21.27	-0.05	-0.23%	21.21	21.75	73693	15865	1.23%
2026-05-20	21.40	21.32	-0.16	-0.74%	21.01	21.58	64963	13838	1.09%
2026-05-19	21.40	21.48	0.02	0.09%	21.39	21.82	53674	11568	0.90%
2026-05-18	22.16	21.46	-0.74	-3.33%	21.33	22.27	83302	18052	1.39%
2026-05-15	22.76	22.20	-0.95	-4.10%	22.17	22.88	78288	17563	1.31%
2026-05-14	23.30	23.15	-0.14	-0.60%	22.43	23.98	140469	32395	2.35%
2026-05-13	23.50	23.29	-0.21	-0.89%	23.25	23.67	54653	12791	0.91%
2026-05-12	23.50	23.50	0.04	0.17%	23.28	23.82	70836	16666	1.18%
2026-05-11	23.38	23.46	0.02	0.09%	23.23	23.55	47691	11160	0.80%
2026-05-08	23.39	23.44	0.00	0.00%	23.28	23.60	44387	10397	0.74%
2026-05-07	23.54	23.44	-0.10	-0.42%	23.44	23.73	37209	8760	0.62%
2026-05-06	23.37	23.54	-0.32	-1.34%	23.37	23.79	45396	10670	0.76%
2026-04-30	24.21	23.86	-0.44	-1.81%	23.79	24.40	47354	11392	0.79%
2026-04-29	24.11	24.30	0.20	0.83%	24.11	24.45	38310	9324	0.64%
2026-04-28	24.20	24.10	-0.20	-0.82%	24.01	24.44	34496	8349	0.58%
2026-04-27	24.62	24.30	-0.47	-1.90%	24.25	24.65	42764	10414	0.71%
2026-04-24	24.65	24.77	-0.17	-0.68%	24.55	25.22	50949	12689	0.85%
2026-04-23	24.28	24.94	0.58	2.38%	24.28	25.30	92645	23109	1.55%
2026-04-22	24.41	24.36	-0.14	-0.57%	24.29	24.56	26841	6541	0.45%
2026-04-21	24.60	24.50	-0.10	-0.41%	24.50	24.82	21766	5349	0.36%
2026-04-20	24.75	24.60	-0.13	-0.53%	24.55	24.81	26901	6634	0.45%
2026-04-17	24.95	24.73	-0.32	-1.28%	24.60	24.95	29798	7356	0.50%
2026-04-16	24.90	25.05	0.06	0.24%	24.88	25.16	22338	5590	0.37%
2026-04-15	24.97	24.99	0.04	0.16%	24.83	25.18	26392	6597	0.44%
2026-04-14	24.82	24.95	0.17	0.69%	24.73	24.96	28983	7200	0.48%
2026-04-13	24.70	24.78	-0.04	-0.16%	24.60	24.81	19176	4742	0.32%
2026-04-10	24.63	24.82	0.28	1.14%	24.57	24.94	27857	6909	0.47%
2026-04-09	24.86	24.54	-0.44	-1.76%	24.49	24.88	29079	7171	0.49%
2026-04-08	24.54	24.98	0.65	2.67%	24.53	24.99	39609	9817	0.66%
2026-04-07	24.55	24.33	-0.16	-0.65%	24.23	24.69	24537	5990	0.41%
2026-04-03	25.12	24.49	-0.70	-2.78%	24.46	25.20	32125	7936	0.54%
2026-04-02	25.00	25.19	0.10	0.40%	24.94	25.38	42064	10589	0.70%
2026-04-01	24.76	25.09	0.39	1.58%	24.64	25.19	36063	9003	0.60%
2026-03-31	25.28	24.70	-0.05	-0.20%	24.70	25.54	42782	10748	0.72%
2026-03-30	24.50	24.75	-0.01	-0.04%	24.36	24.86	24208	5962	0.40%
2026-03-27	24.25	24.76	0.34	1.39%	24.25	24.82	28393	7005	0.47%
2026-03-26	24.88	24.42	-0.46	-1.85%	24.38	25.06	31475	7759	0.53%
2026-03-25	24.75	24.88	0.16	0.65%	24.70	24.94	25878	6433	0.43%
2026-03-24	24.52	24.72	0.34	1.39%	24.41	24.82	32625	8032	0.55%
2026-03-23	25.49	24.38	-1.30	-5.06%	24.22	25.49	62363	15443	1.04%
2026-03-20	26.30	25.68	-0.55	-2.10%	25.68	26.42	45654	11879	0.76%
2026-03-19	26.46	26.23	-0.38	-1.43%	26.21	26.60	31584	8339	0.53%
2026-03-18	26.88	26.61	-0.33	-1.22%	26.55	26.98	28073	7486	0.47%
2026-03-17	27.21	26.94	-0.36	-1.32%	26.93	27.32	39079	10596	0.65%
2026-03-16	26.99	27.30	0.29	1.07%	26.92	27.42	38453	10478	0.64%