口子窖(603589)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-09-24 49.51 51.60 49.50 50.50 98855手 50186万 0.63 1.26%
2021-09-23 48.85 50.74 48.66 49.87 81943手 40769万 1.02 2.09%
2021-09-22 49.60 49.60 48.26 48.85 69618手 33966万 -1.48 -2.94%
2021-09-17 49.56 51.25 48.86 50.33 93339手 46797万 0.83 1.68%
2021-09-16 48.80 50.47 48.78 49.50 87286手 43415万 0.20 0.41%
2021-09-15 50.02 50.45 48.90 49.30 93037手 46067万 -1.40 -2.76%
2021-09-14 51.89 52.48 50.70 50.70 71931手 37057万 -0.55 -1.07%
2021-09-13 53.03 53.10 50.84 51.25 102079手 52711万 -1.50 -2.84%
2021-09-10 52.92 53.39 52.45 52.75 90092手 47711万 -0.17 -0.32%
2021-09-09 52.87 53.43 52.25 52.92 61915手 32711万 -0.07 -0.13%
2021-09-08 53.00 53.45 52.58 52.99 74742手 39587万 -0.21 -0.40%
2021-09-07 52.66 54.06 52.48 53.20 102248手 54486万 0.18 0.34%
2021-09-06 51.00 53.60 50.66 53.02 117183手 61830万 1.47 2.85%
2021-09-03 50.33 52.18 49.79 51.55 102675手 52572万 0.56 1.10%
2021-09-02 51.11 51.89 50.33 50.99 80991手 41295万 -0.60 -1.16%
2021-09-01 49.40 51.60 47.90 51.59 164044手 82304万 2.09 4.22%
2021-08-31 51.00 51.47 49.14 49.50 108515手 54144万 -1.60 -3.13%
2021-08-30 52.21 52.71 50.51 51.10 135173手 69286万 -1.06 -2.03%
2021-08-27 52.00 54.19 51.35 52.16 155225手 81711万 -3.14 -5.68%
2021-08-26 56.48 56.48 54.65 55.30 92435手 51137万 -1.29 -2.28%
2021-08-25 54.22 57.39 54.22 56.59 142444手 80220万 3.04 5.68%
2021-08-24 52.20 53.96 51.74 53.55 76912手 40803万 1.35 2.59%
2021-08-23 51.20 52.78 50.58 52.20 80584手 41878万 0.76 1.48%
2021-08-20 53.25 53.25 50.46 51.44 124534手 64210万 -3.13 -5.74%
2021-08-19 55.00 55.75 54.10 54.57 46289手 25393万 -0.47 -0.85%
2021-08-18 54.50 55.58 54.27 55.04 51956手 28583万 0.54 0.99%
2021-08-17 56.60 56.66 54.50 54.50 68789手 38107万 -2.10 -3.71%
2021-08-16 56.21 57.88 56.21 56.60 66202手 37683万 -0.15 -0.26%
2021-08-13 56.30 57.28 55.72 56.75 73783手 41676万 0.66 1.18%
2021-08-12 56.50 57.70 55.97 56.09 74884手 42408万 -0.83 -1.46%
2021-08-11 57.10 58.06 56.25 56.92 86617手 49383万 -1.10 -1.90%
2021-08-10 55.29 58.62 55.20 58.02 148880手 84831万 3.00 5.45%
2021-08-09 53.10 55.35 53.01 55.02 81943手 44842万 1.27 2.36%
2021-08-06 53.90 54.79 52.55 53.75 93217手 49880万 -0.63 -1.16%
2021-08-05 53.90 55.96 52.90 54.38 91996手 50213万 -1.22 -2.19%
2021-08-04 56.33 56.85 55.15 55.60 78494手 43788万 -0.75 -1.33%
2021-08-03 56.15 56.85 54.88 56.35 112543手 62962万 -0.80 -1.40%
2021-08-02 53.49 57.20 53.18 57.15 150858手 84035万 2.20 4.00%
2021-07-30 57.65 57.65 54.47 54.95 156181手 86237万 -3.34 -5.73%
2021-07-29 59.03 59.59 57.08 58.29 124036手 72078万 0.03 0.05%
2021-07-28 58.00 58.44 55.96 58.26 136357手 78270万 -0.23 -0.39%
2021-07-27 60.50 61.49 58.08 58.49 134448手 80313万 -2.51 -4.12%
2021-07-26 64.42 64.42 60.01 61.00 180341手 112444万 -5.30 -7.99%
2021-07-23 71.42 71.98 65.93 66.30 232242手 157456万 -5.03 -7.05%
2021-07-22 72.00 75.84 71.00 71.33 149355手 108767万 -1.22 -1.68%
2021-07-21 69.53 74.74 69.50 72.55 179547手 130463万 2.50 3.57%
2021-07-20 69.89 71.16 68.23 70.05 128173手 89659万 -0.10 -0.14%
2021-07-19 68.82 70.60 68.51 70.15 123422手 86127万 0.89 1.28%
2021-07-16 71.20 71.44 68.30 69.26 148140手 102969万 -1.91 -2.68%
2021-07-15 69.55 72.65 68.76 71.17 182789手 129835万 0.50 0.71%
2021-07-14 66.00 71.75 65.58 70.67 232845手 162741万 4.11 6.17%
2021-07-13 66.97 67.82 66.03 66.56 106067手 70956万 0.85 1.29%
2021-07-12 65.51 66.27 63.91 65.71 118315手 77085万 -0.09 -0.14%
2021-07-09 67.57 68.50 63.69 65.80 187294手 122997万 -2.28 -3.35%
2021-07-08 68.70 72.23 67.76 68.08 176270手 123183万 -1.75 -2.51%
2021-07-07 69.48 71.40 69.12 69.83 149979手 105250万 0.14 0.20%
2021-07-06 70.94 70.94 67.67 69.69 174481手 120639万 -0.75 -1.06%
2021-07-05 67.16 72.10 66.50 70.44 183024手 128384万 3.22 4.79%
2021-07-02 69.06 70.80 66.80 67.22 156868手 107066万 -2.71 -3.88%
2021-07-01 67.31 71.48 66.00 69.93 212481手 147665万 2.24 3.31%
2021-06-30 67.01 68.63 66.76 67.69 98957手 67015万 0.56 0.83%
2021-06-29 69.06 69.24 66.51 67.13 128205手 86680万 -2.01 -2.91%
2021-06-28 68.59 69.78 68.00 69.14 142754手 98528万 0.25 0.36%
2021-06-25 70.44 70.83 66.49 68.89 222736手 152715万 -1.22 -1.74%
2021-06-24 71.61 72.22 69.02 70.11 192734手 136272万 -2.68 -3.68%
2021-06-23 73.86 75.49 72.40 72.79 202691手 149118万 -1.39 -1.87%
2021-06-22 74.16 74.97 70.50 74.18 254696手 185073万 0.09 0.12%
2021-06-21 74.96 76.70 73.00 74.09 427749手 319784万 0.96 1.31%
2021-06-18 70.00 73.13 69.59 73.13 488494手 353794万 6.65 10.00%
2021-06-17 61.19 66.48 61.18 66.48 166290手 107501万 6.04 9.99%
2021-06-16 61.59 61.67 59.87 60.44 105844手 64042万 -1.28 -2.07%
2021-06-15 61.61 62.15 59.67 61.72 103665手 63340万 0.06 0.10%
2021-06-11 63.10 63.70 61.47 61.66 108648手 67584万 -1.96 -3.08%
2021-06-10 63.80 64.95 63.01 63.62 105207手 67228万 -0.71 -1.10%
2021-06-09 63.01 65.57 62.60 64.33 145901手 93672万 0.63 0.99%
2021-06-08 69.12 69.12 63.06 63.70 257138手 168342万 -6.24 -8.92%
2021-06-07 71.31 71.32 67.56 69.94 283762手 195889万 -0.38 -0.54%
2021-06-04 66.82 70.56 66.80 70.32 205503手 142100万 2.68 3.96%
2021-06-03 66.66 69.39 66.38 67.64 198301手 134889万 1.11 1.67%
2021-06-02 68.24 69.50 66.22 66.53 189575手 128068万 -1.77 -2.59%
2021-06-01 67.16 68.58 66.41 68.30 163239手 110401万 1.15 1.71%
2021-05-31 67.16 67.93 65.68 67.15 121823手 81412万 -0.32 -0.47%
2021-05-28 67.68 68.10 65.87 67.47 128343手 86159万 0.47 0.70%
2021-05-27 67.22 68.36 66.22 67.00 174308手 117263万 0.24 0.36%
2021-05-26 65.81 69.96 65.43 66.76 194198手 131482万 0.91 1.38%
2021-05-25 64.16 66.44 63.60 65.85 198074手 129476万 1.03 1.59%
2021-05-24 63.49 66.10 63.00 64.82 266384手 172578万 2.22 3.55%
2021-05-21 59.42 64.99 59.21 62.60 323300手 204838万 3.52 5.96%
2021-05-20 56.81 60.02 56.80 59.08 156228手 91611万 2.27 4.00%
2021-05-19 57.18 57.20 56.60 56.81 71074手 40411万 -0.49 -0.85%
2021-05-18 57.30 57.94 56.51 57.30 61012手 34882万 0.16 0.28%
2021-05-17 56.85 58.08 56.85 57.14 93048手 53461万 -0.12 -0.21%
2021-05-14 57.50 58.09 56.80 57.26 78855手 45290万 -0.55 -0.95%
2021-05-13 56.43 58.00 56.33 57.81 62802手 36022万 0.81 1.42%
2021-05-12 57.17 57.41 56.30 57.00 50754手 28883万 -0.43 -0.75%
2021-05-11 55.40 57.58 55.35 57.43 74956手 42633万 1.74 3.12%
2021-05-10 56.48 57.20 55.35 55.69 87399手 49138万 -1.01 -1.78%
2021-05-07 61.00 61.00 56.52 56.70 119064手 69507万 -3.85 -6.36%
2021-05-06 62.24 63.17 59.90 60.55 97067手 59504万 -1.69 -2.71%
2021-04-30 59.21 62.24 58.68 62.24 150735手 92180万 2.39 3.99%
2021-04-29 62.41 62.85 58.40 59.85 188042手 112099万 -2.20 -3.55%
2021-04-28 60.00 62.52 59.60 62.05 101513手 62668万 1.69 2.80%
2021-04-27 59.40 60.72 58.60 60.36 67548手 40509万 0.51 0.85%
2021-04-26 63.70 64.50 59.37 59.85 156461手 96168万 -4.30 -6.70%
2021-04-23 64.21 65.26 62.90 64.15 86370手 55263万 -0.55 -0.85%
2021-04-22 64.70 65.49 62.37 64.70 104464手 67053万 -0.10 -0.15%
2021-04-21 63.06 65.48 62.95 64.80 161256手 104071万 1.10 1.73%
2021-04-20 62.88 66.18 62.60 63.70 178634手 115600万 0.77 1.22%
2021-04-19 63.00 63.50 61.00 62.93 86474手 54086万 -0.47 -0.74%
2021-04-16 62.34 64.92 62.31 63.40 96069手 61152万 1.10 1.77%
2021-04-15 61.71 62.35 61.10 62.30 46536手 28784万 0.65 1.05%
2021-04-14 60.71 62.92 60.40 61.65 53288手 33025万 0.46 0.75%
2021-04-13 60.44 62.20 59.66 61.19 64678手 39677万 0.81 1.34%
2021-04-12 59.30 61.94 59.30 60.38 84212手 51113万 1.51 2.56%
2021-04-09 58.75 59.62 57.90 58.87 38191手 22399万 -0.62 -1.04%
2021-04-08 58.38 59.86 57.50 59.49 60811手 35941万 0.99 1.69%
2021-04-07 62.08 62.33 58.27 58.50 94706手 55991万 -3.51 -5.66%
2021-04-06 64.37 64.56 61.20 62.01 60199手 37636万 -2.39 -3.71%
2021-04-02 63.40 66.25 63.40 64.40 61899手 40029万 1.80 2.88%
2021-04-01 61.97 62.68 61.80 62.60 28425手 17717万 0.60 0.97%
2021-03-31 61.66 62.18 61.01 62.00 52747手 32502万 0.25 0.41%
2021-03-30 61.10 62.43 61.09 61.75 67236手 41544万 0.30 0.49%
2021-03-29 60.42 62.55 60.00 61.45 65038手 39981万 1.05 1.74%
2021-03-26 59.70 60.88 59.06 60.40 57391手 34548万 0.44 0.73%