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
2021-05-13 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%
2021-03-25 58.40 60.60 57.83 59.96 41206手 24413万 0.74 1.25%
2021-03-24 58.42 61.50 58.21 59.22 90292手 54508万 0.82 1.40%
2021-03-23 55.93 59.39 55.93 58.40 83850手 48811万 2.32 4.14%
2021-03-22 54.98 56.50 54.47 56.08 35583手 19903万 1.09 1.98%
2021-03-19 55.36 56.36 54.70 54.99 35290手 19588万 -1.15 -2.05%
2021-03-18 55.11 57.12 55.11 56.14 45025手 25368万 0.63 1.14%
2021-03-17 55.40 56.00 54.71 55.51 22704手 12592万 0.11 0.20%
2021-03-16 54.41 55.50 54.19 55.40 30575手 16829万 1.10 2.03%
2021-03-15 55.00 55.45 53.50 54.30 34805手 18922万 -1.03 -1.86%
2021-03-12 55.30 55.67 54.19 55.33 37219手 20454万 -0.22 -0.40%
2021-03-11 54.39 56.00 53.38 55.55 47079手 25909万 1.07 1.96%
2021-03-10 55.15 55.88 53.58 54.48 51693手 28227万 0.17 0.31%
2021-03-09 54.98 56.96 54.26 54.31 60168手 33477万 -1.11 -2.00%
2021-03-08 57.16 57.50 55.23 55.42 50026手 28200万 -1.73 -3.03%
2021-03-05 54.71 57.96 54.38 57.15 63056手 35789万 1.64 2.95%
2021-03-04 56.26 56.69 55.01 55.51 49345手 27509万 -1.39 -2.44%
2021-03-03 55.21 57.19 54.62 56.90 58760手 32798万 1.70 3.08%
2021-03-02 56.90 58.01 54.82 55.20 65879手 37002万 -1.60 -2.82%
2021-03-01 57.60 58.15 55.88 56.80 52368手 29774万 -0.66 -1.15%
2021-02-26 57.65 58.80 56.47 57.46 50433手 29170万 -1.02 -1.74%
2021-02-25 58.50 58.85 57.43 58.48 64524手 37506万 0.48 0.83%
2021-02-24 61.39 61.39 57.34 58.00 117235手 68679万 -3.39 -5.52%
2021-02-23 61.10 62.60 60.94 61.39 63089手 38989万 -0.46 -0.74%
2021-02-22 65.80 65.85 61.80 61.85 115343手 72880万 -4.01 -6.09%
2021-02-19 64.30 66.08 62.50 65.86 88926手 57596万 1.14 1.76%
2021-02-18 64.90 65.85 62.68 64.72 104332手 67304万 0.32 0.50%
2021-02-10 63.99 66.20 63.56 64.40 101175手 65687万 0.42 0.66%
2021-02-09 61.04 64.10 60.00 63.98 90967手 56901万 2.17 3.51%
2021-02-08 64.00 65.48 61.26 61.81 89362手 55789万 -2.52 -3.92%
2021-02-05 63.63 66.20 62.07 64.33 82038手 52900万 0.70 1.10%
2021-02-04 64.00 66.50 63.48 63.63 79747手 51722万 -0.97 -1.50%
2021-02-03 65.50 65.96 64.14 64.60 68440手 44457万 -1.10 -1.67%
2021-02-02 63.18 66.00 62.60 65.70 87904手 57052万 2.48 3.92%
2021-02-01 63.18 64.75 61.82 63.22 75830手 47846万 -0.71 -1.11%
2021-01-29 64.00 65.69 62.80 63.93 77995手 50070万 0.05 0.08%
2021-01-28 65.00 66.44 63.60 63.88 67966手 44188万 -1.35 -2.07%
2021-01-27 64.80 65.90 62.80 65.23 98141手 63304万 -0.46 -0.70%
2021-01-26 68.98 68.98 65.69 65.69 99994手 67134万 -3.39 -4.91%
2021-01-25 64.00 69.19 63.88 69.08 145516手 98396万 4.38 6.77%
2021-01-22 67.18 67.83 63.84 64.70 125411手 81729万 -2.60 -3.86%
2021-01-21 66.02 68.18 65.40 67.30 112489手 75024万 1.28 1.94%
2021-01-20 65.80 66.60 63.33 66.02 90902手 59281万 -0.20 -0.30%
2021-01-19 67.25 68.75 65.63 66.22 99803手 67020万 -0.84 -1.25%
2021-01-18 67.99 68.68 65.80 67.06 117838手 78700万 -1.89 -2.74%
2021-01-15 69.91 70.71 67.00 68.95 149511手 101969万 -2.38 -3.34%
2021-01-14 77.70 77.70 71.00 71.33 208183手 151391万 -6.88 -8.80%
2021-01-13 77.39 79.26 75.01 78.21 254927手 197090万 0.31 0.40%
2021-01-12 70.01 78.53 69.80 77.90 315072手 242298万 6.51 9.12%
2021-01-11 71.37 72.65 67.58 71.39 160055手 112671万 0.38 0.54%
2021-01-08 73.74 74.81 70.10 71.01 147044手 106037万 -2.44 -3.32%
2021-01-07 74.00 74.00 71.01 73.45 160962手 116654万 -1.18 -1.58%
2021-01-06 76.09 77.80 72.42 74.63 210368手 156848万 -1.37 -1.80%
2021-01-05 71.70 79.44 70.60 76.00 274757手 208934万 3.78 5.23%
2021-01-04 69.00 72.88 69.00 72.22 172667手 123478万 3.32 4.82%
2020-12-31 66.12 70.99 66.01 68.90 176533手 121008万 2.71 4.09%
2020-12-30 64.06 67.10 63.80 66.19 103330手 68370万 2.09 3.26%
2020-12-29 66.38 66.88 63.40 64.10 114193手 73841万 -2.36 -3.55%
2020-12-28 63.74 66.90 63.74 66.46 119971手 79113万 2.39 3.73%
2020-12-25 63.60 65.53 62.51 64.07 109399手 69999万 -0.28 -0.43%
2020-12-24 68.80 68.81 63.56 64.35 186495手 122391万 -5.64 -8.06%
2020-12-23 71.30 75.94 67.93 69.99 241215手 172951万 -1.70 -2.37%
2020-12-22 68.00 73.86 67.71 71.69 179367手 127579万 3.21 4.69%
2020-12-21 69.58 70.81 67.66 68.48 147725手 101869万 -1.40 -2.00%
2020-12-18 68.43 72.15 67.40 69.88 144266手 100809万 0.81 1.17%
2020-12-17 68.60 71.54 66.99 69.07 147436手 102154万 -0.27 -0.39%
2020-12-16 66.50 69.90 66.12 69.34 125533手 86251万 2.25 3.35%
2020-12-15 67.61 68.30 65.15 67.09 89091手 59640万 -1.31 -1.92%
2020-12-14 66.81 68.68 66.21 68.40 115412手 78156万 2.39 3.62%
2020-12-11 66.04 68.15 65.14 66.01 129106手 86276万 -0.37 -0.56%
2020-12-10 64.60 68.36 64.40 66.38 133420手 88844万 0.99 1.51%
2020-12-09 65.10 66.15 64.20 65.39 88432手 57611万 0.30 0.46%
2020-12-08 63.00 66.17 62.41 65.09 129114手 83363万 1.99 3.15%
2020-12-07 63.90 64.88 62.91 63.10 83547手 53459万 -0.59 -0.93%
2020-12-04 61.90 64.76 61.90 63.69 129712手 82456万 1.85 2.99%
2020-12-03 60.15 62.00 59.80 61.84 77908手 47600万 1.84 3.07%
2020-11-30 62.11 62.30 59.90 60.00 86144手 52400万 -2.10 -3.38%
2020-11-27 60.99 62.22 60.05 62.10 67071手 41176万 0.81 1.32%
2020-11-26 59.80 62.13 59.55 61.29 85998手 52614万 1.34 2.23%
2020-11-25 62.47 62.50 59.70 59.95 91027手 55387万 -2.63 -4.20%
2020-11-24 63.70 63.70 60.58 62.58 111550手 69199万 -1.83 -2.84%
2020-11-23 65.10 67.39 63.67 64.41 128070手 83178万 -0.27 -0.42%
2020-11-20 62.78 65.83 62.12 64.68 90054手 58194万 1.21 1.91%
2020-11-19 62.02 63.97 61.65 63.47 79904手 50427万 0.71 1.13%
2020-11-18 65.00 65.30 62.02 62.76 120247手 76423万 -3.34 -5.05%
2020-11-17 65.60 69.35 64.35 66.10 171631手 114470万 0.00 0.00%
2020-11-16 62.00 66.99 61.50 66.10 155957手 100022万 3.10 4.92%