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
2025-10-31	32.35	32.42	0.03	0.09%	32.23	32.71	45753	14858	0.76%
2025-10-30	32.20	32.39	0.13	0.40%	32.05	32.54	47082	15221	0.79%
2025-10-29	31.96	32.26	-0.41	-1.25%	31.96	32.37	61408	19764	1.03%
2025-10-28	32.84	32.67	-0.18	-0.55%	32.66	32.88	37208	12195	0.62%
2025-10-27	32.83	32.85	0.03	0.09%	32.78	32.89	28103	9228	0.47%
2025-10-24	32.93	32.82	-0.20	-0.61%	32.80	33.10	29621	9742	0.50%
2025-10-23	32.88	33.02	0.13	0.40%	32.75	33.05	25569	8411	0.43%
2025-10-22	32.90	32.89	-0.01	-0.03%	32.83	33.02	20067	6603	0.34%
2025-10-21	32.86	32.90	0.13	0.40%	32.77	32.99	26882	8845	0.45%
2025-10-20	33.10	32.77	-0.07	-0.21%	32.69	33.14	27694	9087	0.46%
2025-10-17	33.33	32.84	-0.55	-1.65%	32.83	33.38	41439	13690	0.69%
2025-10-16	33.28	33.39	-0.02	-0.06%	33.21	33.49	32159	10726	0.54%
2025-10-15	33.36	33.41	-0.07	-0.21%	33.20	33.61	49288	16456	0.82%
2025-10-14	32.95	33.48	0.63	1.92%	32.90	33.59	72681	24213	1.22%
2025-10-13	32.74	32.85	-0.35	-1.05%	32.62	32.98	40242	13212	0.67%
2025-10-10	33.19	33.20	0.01	0.03%	33.08	33.27	35743	11863	0.60%
2025-10-09	33.41	33.19	-0.20	-0.60%	32.97	33.45	51810	17160	0.87%
2025-09-30	33.51	33.39	-0.23	-0.68%	33.35	33.63	29032	9705	0.49%
2025-09-29	33.41	33.62	0.18	0.54%	33.10	33.71	39340	13152	0.66%
2025-09-26	33.28	33.44	0.16	0.48%	33.11	33.64	34661	11576	0.58%
2025-09-25	33.63	33.28	-0.38	-1.13%	33.26	33.70	48150	16087	0.81%
2025-09-24	33.48	33.66	0.17	0.51%	33.38	33.74	36382	12217	0.61%
2025-09-23	33.90	33.49	-0.47	-1.38%	33.33	33.90	61552	20607	1.03%
2025-09-22	34.22	33.96	-0.48	-1.39%	33.86	34.30	46211	15725	0.77%
2025-09-19	34.38	34.44	-0.04	-0.12%	33.94	34.47	66090	22581	1.10%
2025-09-18	35.17	34.48	-0.74	-2.10%	34.20	35.66	94461	32851	1.58%
2025-09-17	34.20	35.22	1.02	2.98%	34.06	35.46	171759	60042	2.87%
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%