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
2026-05-06	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%
2026-03-13	26.78	27.01	0.20	0.75%	26.72	27.13	34100	9192	0.57%
2026-03-12	26.72	26.81	0.09	0.34%	26.58	26.99	33951	9078	0.57%
2026-03-11	26.78	26.72	-0.01	-0.04%	26.61	26.83	23202	6197	0.39%
2026-03-10	26.59	26.73	0.28	1.06%	26.55	26.78	26399	7038	0.44%
2026-03-09	26.56	26.45	-0.28	-1.05%	26.33	26.63	32072	8486	0.54%
2026-03-06	26.34	26.73	0.39	1.48%	26.31	26.84	35749	9516	0.60%
2026-03-05	26.52	26.34	-0.01	-0.04%	26.31	26.60	30972	8189	0.52%
2026-03-04	26.99	26.35	-0.77	-2.84%	26.34	27.00	55370	14730	0.93%
2026-03-03	27.36	27.12	-0.34	-1.24%	26.99	27.67	67508	18406	1.13%
2026-03-02	27.86	27.46	-0.67	-2.38%	27.29	27.93	61353	16910	1.03%
2026-02-27	28.09	28.13	0.08	0.29%	28.03	28.17	33839	9510	0.57%
2026-02-26	28.10	28.05	-0.08	-0.28%	27.92	28.13	49650	13896	0.83%
2026-02-25	28.05	28.13	0.08	0.29%	27.99	28.24	78476	22029	1.31%
2026-02-24	28.63	28.05	-0.41	-1.44%	27.95	28.64	66627	18749	1.11%
2026-02-13	28.57	28.46	-0.10	-0.35%	28.44	28.79	37244	10660	0.62%
2026-02-12	28.84	28.56	-0.27	-0.94%	28.53	28.87	31356	8970	0.52%
2026-02-11	28.90	28.83	-0.09	-0.31%	28.78	29.04	33911	9796	0.57%
2026-02-10	29.21	28.92	-0.32	-1.09%	28.89	29.22	41185	11927	0.69%
2026-02-09	29.17	29.24	0.11	0.38%	29.03	29.31	47452	13846	0.79%
2026-02-06	29.68	29.13	-0.73	-2.44%	29.00	29.78	76935	22496	1.29%
2026-02-05	29.78	29.86	-0.06	-0.20%	29.71	30.23	81391	24415	1.36%
2026-02-04	29.82	29.92	0.07	0.23%	29.44	30.31	87846	26199	1.47%
2026-02-03	29.60	29.85	-0.13	-0.43%	29.54	30.41	84688	25278	1.42%
2026-02-02	29.26	29.98	0.58	1.97%	29.17	31.08	135527	40982	2.27%
2026-01-30	31.34	29.40	-1.94	-6.19%	29.40	31.35	183225	54966	3.06%
2026-01-29	28.49	31.34	2.85	10.00%	28.23	31.34	258324	78072	4.32%
2026-01-28	28.37	28.49	0.11	0.39%	27.92	28.53	62136	17515	1.04%
2026-01-27	29.12	28.38	-0.78	-2.67%	28.21	29.12	80302	22854	1.34%