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
2025-09-16	34.18	34.20	0.09	0.26%	33.96	34.30	34961	11933	0.58%
2025-09-15	34.32	34.11	-0.22	-0.64%	34.10	34.32	33125	11316	0.55%
2025-09-12	34.51	34.33	-0.21	-0.61%	34.27	34.87	45039	15509	0.75%
2025-09-11	34.33	34.54	0.16	0.47%	34.12	34.54	47110	16168	0.79%
2025-09-10	34.53	34.38	-0.18	-0.52%	34.32	34.70	35652	12294	0.60%
2025-09-09	34.40	34.56	0.09	0.26%	34.23	34.57	47696	16421	0.80%
2025-09-08	34.25	34.47	0.21	0.61%	34.13	34.65	51596	17764	0.86%
2025-09-05	34.14	34.26	0.16	0.47%	33.88	34.27	46415	15829	0.78%
2025-09-04	33.88	34.10	0.11	0.32%	33.71	34.20	52320	17772	0.87%
2025-09-03	34.48	33.99	-0.54	-1.56%	33.88	34.95	65236	22320	1.09%
2025-09-02	34.58	34.53	-0.03	-0.09%	34.40	35.20	97000	33742	1.62%
2025-09-01	34.68	34.56	-0.12	-0.35%	34.39	34.85	67151	23228	1.12%
2025-08-29	34.17	34.68	0.51	1.49%	34.16	35.02	87679	30417	1.47%
2025-08-28	34.45	34.17	-0.29	-0.84%	33.52	34.60	100182	34148	1.67%
2025-08-27	35.06	34.46	-0.75	-2.13%	34.46	35.08	108344	37701	1.81%
2025-08-26	35.38	35.21	-0.29	-0.82%	35.09	35.68	112056	39583	1.87%
2025-08-25	34.66	35.50	0.85	2.45%	34.66	35.79	161597	56856	2.70%
2025-08-22	34.90	34.65	-0.10	-0.29%	34.44	34.90	90662	31360	1.52%
2025-08-21	35.30	34.75	-0.65	-1.84%	34.70	35.33	100794	35153	1.69%
2025-08-20	34.50	35.40	0.39	1.11%	34.31	35.65	175390	61897	2.93%
2025-08-19	34.42	35.01	0.59	1.71%	34.37	35.33	122283	42727	2.04%
2025-08-18	34.40	34.42	0.04	0.12%	34.33	34.63	60322	20791	1.01%
2025-08-15	34.23	34.38	-0.02	-0.06%	34.08	34.40	52339	17922	0.88%
2025-08-14	34.49	34.40	-0.09	-0.26%	34.21	34.82	52874	18256	0.88%
2025-08-13	34.42	34.49	0.10	0.29%	34.17	34.61	55352	19010	0.93%
2025-08-12	34.29	34.39	0.04	0.12%	34.21	34.97	74714	25846	1.25%
2025-08-11	33.92	34.35	0.49	1.45%	33.91	34.58	69312	23731	1.16%
2025-08-08	33.68	33.86	0.16	0.47%	33.61	34.10	54215	18390	0.91%
2025-08-07	33.54	33.70	0.17	0.51%	33.53	33.93	53245	17962	0.89%
2025-08-06	33.55	33.53	-0.04	-0.12%	33.36	33.59	29620	9919	0.50%
2025-08-05	33.45	33.57	0.12	0.36%	33.40	33.61	36076	12095	0.60%
2025-08-04	33.37	33.45	0.08	0.24%	33.28	33.46	29481	9837	0.49%
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%