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
2025-04-08	34.07	34.94	1.08	3.19%	34.07	35.05	72215	25038	1.21%
2025-04-07	35.98	33.86	-2.85	-7.76%	33.11	36.10	113931	39482	1.90%
2025-04-03	35.94	36.71	0.58	1.61%	35.88	36.87	54499	19903	0.91%
2025-04-02	36.13	36.13	0.01	0.03%	36.00	36.35	21932	7932	0.37%
2025-04-01	35.96	36.12	0.16	0.44%	35.95	36.27	25785	9312	0.43%
2025-03-31	36.23	35.96	-0.53	-1.45%	35.82	36.48	39489	14243	0.66%
2025-03-28	36.87	36.49	-0.38	-1.03%	36.46	37.04	34217	12539	0.57%
2025-03-27	36.86	36.87	0.00	0.00%	36.56	37.08	33377	12294	0.56%
2025-03-26	36.91	36.87	-0.17	-0.46%	36.82	37.09	31656	11701	0.53%
2025-03-25	36.84	37.04	0.26	0.71%	36.51	37.04	46813	17221	0.78%
2025-03-24	36.61	36.78	0.18	0.49%	36.35	36.80	45711	16705	0.76%
2025-03-21	36.70	36.60	-0.23	-0.62%	36.41	37.13	56952	20895	0.95%
2025-03-20	37.29	36.83	-0.46	-1.23%	36.76	37.35	56489	20872	0.94%
2025-03-19	37.36	37.29	-0.18	-0.48%	37.13	37.61	47324	17655	0.79%
2025-03-18	37.68	37.47	-0.18	-0.48%	37.32	37.85	53406	19996	0.89%
2025-03-17	38.20	37.65	-0.40	-1.05%	37.53	38.39	102813	38866	1.72%
2025-03-14	36.55	38.05	1.43	3.90%	36.55	38.71	196726	74346	3.29%
2025-03-13	36.66	36.62	-0.06	-0.16%	36.40	37.05	56711	20832	0.95%
2025-03-12	37.20	36.68	-0.45	-1.21%	36.52	37.27	78734	28920	1.32%
2025-03-11	36.27	37.13	0.58	1.59%	36.15	37.25	105509	38912	1.76%
2025-03-10	35.90	36.55	0.46	1.27%	35.82	36.60	62471	22602	1.04%
2025-03-07	35.74	36.09	0.16	0.45%	35.65	36.39	61610	22153	1.03%
2025-03-06	35.75	35.93	0.32	0.90%	35.55	36.00	46714	16730	0.78%
2025-03-05	35.72	35.61	-0.20	-0.56%	35.42	35.87	30917	10989	0.52%
2025-03-04	35.58	35.81	-0.03	-0.08%	35.32	35.88	42876	15264	0.72%
2025-03-03	35.85	35.84	-0.08	-0.22%	35.58	36.63	67700	24408	1.13%
2025-02-28	36.25	35.92	-0.49	-1.35%	35.89	37.08	91273	33365	1.53%
2025-02-27	35.95	36.41	0.46	1.28%	35.82	36.66	83865	30444	1.40%
2025-02-26	35.64	35.95	0.38	1.07%	35.46	35.95	46830	16730	0.78%
2025-02-25	36.00	35.57	-0.78	-2.15%	35.56	36.03	64373	23044	1.08%
2025-02-24	36.28	36.35	0.03	0.08%	36.10	36.75	65231	23773	1.09%
2025-02-21	36.17	36.32	0.23	0.64%	35.99	36.55	59973	21753	1.00%
2025-02-20	36.01	36.09	-0.09	-0.25%	35.96	36.45	38015	13751	0.64%
2025-02-19	36.02	36.18	0.02	0.06%	35.81	36.25	42823	15431	0.72%
2025-02-18	36.64	36.16	-0.50	-1.36%	36.05	36.84	48556	17671	0.81%
2025-02-17	36.66	36.66	-0.03	-0.08%	36.45	37.01	49527	18183	0.83%
2025-02-14	36.60	36.69	-0.13	-0.35%	36.41	36.80	47262	17296	0.79%
2025-02-13	36.06	36.82	0.72	1.99%	36.02	37.03	114438	42031	1.91%
2025-02-12	35.54	36.10	0.44	1.23%	35.53	36.11	39134	14011	0.65%
2025-02-11	36.09	35.66	-0.44	-1.22%	35.52	36.11	42536	15173	0.71%
2025-02-10	35.97	36.10	0.13	0.36%	35.81	36.13	47062	16943	0.79%
2025-02-07	35.41	35.97	0.43	1.21%	35.32	36.25	66767	23952	1.12%
2025-02-06	35.10	35.54	0.50	1.43%	34.94	35.55	53114	18700	0.89%
2025-02-05	35.90	35.04	-0.77	-2.15%	34.88	35.96	68597	24114	1.15%
2025-01-27	36.40	35.81	-0.50	-1.38%	35.76	36.55	51835	18678	0.87%
2025-01-24	36.36	36.31	-0.27	-0.74%	36.27	36.68	47318	17239	0.79%
2025-01-23	36.70	36.58	0.11	0.30%	36.56	37.11	36085	13283	0.60%
2025-01-22	36.67	36.47	-0.36	-0.98%	36.20	36.68	36668	13328	0.61%
2025-01-21	37.22	36.83	-0.22	-0.59%	36.64	37.28	26847	9886	0.45%
2025-01-20	37.10	37.05	0.13	0.35%	36.96	37.36	41282	15349	0.69%
2025-01-17	36.57	36.92	0.19	0.52%	36.55	37.10	37671	13897	0.63%
2025-01-16	36.84	36.73	-0.12	-0.33%	36.46	37.32	44264	16318	0.74%
2025-01-15	36.98	36.85	-0.33	-0.89%	36.67	37.24	41728	15389	0.70%
2025-01-14	36.36	37.18	0.82	2.26%	36.15	37.20	54541	20158	0.91%
2025-01-13	35.63	36.36	0.47	1.31%	35.56	36.37	38203	13767	0.64%
2025-01-10	36.61	35.89	-0.81	-2.21%	35.89	36.77	43143	15656	0.72%
2025-01-09	36.71	36.70	-0.15	-0.41%	36.60	37.38	40876	15076	0.68%
2025-01-08	36.90	36.85	-0.23	-0.62%	36.32	37.18	40220	14801	0.67%
2025-01-07	37.00	37.08	0.23	0.62%	36.60	37.10	34056	12555	0.57%
2025-01-06	36.35	36.85	-0.61	-1.63%	35.90	37.33	60859	22347	1.02%
2025-01-03	38.01	37.46	-0.64	-1.68%	37.27	38.36	54059	20451	0.90%
2025-01-02	39.01	38.10	-1.14	-2.91%	37.79	39.24	84946	32732	1.42%
2024-12-31	39.70	39.24	-0.55	-1.38%	39.22	40.44	83917	33542	1.40%
2024-12-30	39.80	39.79	-0.10	-0.25%	39.44	39.96	41912	16616	0.70%