口子窖

603589
🏛️ 中国 →
33.39
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 72.90 72.90 70.15 70.87 15.4M
2021-12-30 74.57 75.13 71.41 72.00 19.9M
2021-12-29 80.26 80.64 73.93 74.20 19.1M
2021-12-28 77.41 80.32 77.38 79.62 10.0M
2021-12-27 79.25 80.09 77.20 77.50 9.9M
2021-12-24 81.08 83.76 79.31 80.13 12.5M
2021-12-23 80.11 81.65 78.20 80.97 11.8M
2021-12-22 80.50 80.65 78.50 80.11 10.4M
2021-12-21 81.26 82.26 79.66 79.98 10.4M
2021-12-20 81.88 84.06 80.30 81.43 11.8M
2021-12-17 84.00 84.50 81.05 82.30 13.2M
2021-12-16 83.85 86.49 82.33 83.92 14.3M
2021-12-15 83.45 85.10 82.00 83.74 14.4M
2021-12-14 80.95 85.44 80.36 83.82 18.4M
2021-12-13 79.99 83.04 79.80 81.16 24.0M
2021-12-10 76.00 82.22 75.68 79.59 40.8M
2021-12-09 70.50 76.95 70.28 76.95 37.0M
2021-12-08 66.35 69.96 66.10 69.95 14.5M
2021-12-07 66.87 68.25 66.28 66.71 10.8M
2021-12-06 66.38 67.39 65.08 66.58 8.7M
2021-12-03 65.28 67.35 65.22 66.38 10.0M
2021-12-02 65.90 66.84 65.00 65.58 6.2M
2021-12-01 66.80 67.49 65.30 66.06 6.1M
2021-11-30 67.90 68.20 65.93 66.17 6.4M
2021-11-29 66.84 68.53 66.30 67.35 7.8M
2021-11-26 69.01 69.56 67.51 68.05 8.2M
2021-11-25 68.93 71.38 68.50 69.33 9.9M
2021-11-24 68.53 70.17 68.07 68.91 11.4M
2021-11-23 68.37 69.08 67.55 68.21 12.1M
2021-11-22 64.78 69.62 64.62 68.20 23.8M
2021-11-19 62.12 64.80 61.80 64.20 16.8M
2021-11-18 61.33 63.20 60.88 62.16 7.6M
2021-11-17 61.82 61.98 60.65 61.54 7.7M
2021-11-16 59.50 64.22 59.50 62.27 14.5M
2021-11-15 58.87 60.55 58.72 59.45 7.6M
2021-11-12 60.99 61.36 58.87 59.30 9.7M
2021-11-11 61.00 61.49 59.67 60.99 9.4M
2021-11-10 63.50 63.92 60.30 61.20 10.7M
2021-11-09 63.53 64.42 63.20 63.30 6.0M
2021-11-08 65.45 65.85 63.80 63.82 9.3M
2021-11-05 62.20 67.77 62.20 65.46 20.2M
2021-11-04 60.59 63.21 59.90 62.54 13.1M
2021-11-03 61.53 62.19 60.00 60.37 8.3M
2021-11-02 62.20 63.48 60.49 61.17 11.2M
2021-11-01 60.68 63.65 58.33 62.20 16.3M
2021-10-29 62.33 64.13 60.60 60.63 16.7M
2021-10-28 60.50 62.96 59.50 62.01 28.1M
2021-10-27 59.00 59.00 57.22 57.56 7.3M
2021-10-26 57.02 60.20 56.57 59.27 12.5M
2021-10-25 57.79 58.62 56.99 57.41 8.5M
2021-10-22 57.68 58.58 57.10 57.97 11.5M
2021-10-21 56.62 58.38 55.82 58.01 15.3M
2021-10-20 54.81 56.64 53.57 56.52 13.0M
2021-10-19 53.27 54.95 53.21 54.52 8.1M
2021-10-18 54.50 54.51 52.30 53.78 16.1M
2021-10-15 55.57 56.38 54.31 55.19 11.4M
2021-10-14 56.00 57.64 54.70 56.30 14.5M
2021-10-13 53.85 56.60 53.52 56.09 19.3M
2021-10-12 53.19 54.47 52.35 54.03 10.9M
2021-10-11 52.70 55.50 52.70 53.40 13.7M
2021-10-08 50.70 53.48 50.42 52.69 15.3M
2021-09-30 50.56 51.10 49.88 50.48 7.9M
2021-09-29 50.63 51.65 50.35 50.56 8.1M
2021-09-28 52.88 52.88 50.20 51.14 13.3M
2021-09-27 50.98 54.63 50.90 53.46 20.9M
2021-09-24 49.51 51.60 49.50 50.50 9.9M
2021-09-23 48.85 50.74 48.66 49.87 8.2M
2021-09-22 49.60 49.60 48.26 48.85 7.0M
2021-09-17 49.56 51.25 48.86 50.33 9.3M
2021-09-16 48.80 50.47 48.78 49.50 8.7M
2021-09-15 50.02 50.45 48.90 49.30 9.3M
2021-09-14 51.89 52.48 50.70 50.70 7.2M
2021-09-13 53.03 53.10 50.84 51.25 10.2M
2021-09-10 52.92 53.39 52.45 52.75 9.0M
2021-09-09 52.87 53.43 52.25 52.92 6.2M
2021-09-08 53.00 53.45 52.58 52.99 7.5M
2021-09-07 52.66 54.06 52.48 53.20 10.2M
2021-09-06 51.00 53.60 50.66 53.02 11.7M
2021-09-03 50.33 52.18 49.79 51.55 10.3M
2021-09-02 51.11 51.89 50.33 50.99 8.1M
2021-09-01 49.40 51.60 47.90 51.59 16.4M
2021-08-31 51.00 51.47 49.14 49.50 10.9M
2021-08-30 52.21 52.71 50.51 51.10 13.5M
2021-08-27 52.00 54.19 51.35 52.16 15.5M
2021-08-26 56.48 56.48 54.65 55.30 9.2M
2021-08-25 54.22 57.39 54.22 56.59 14.2M
2021-08-24 52.20 53.96 51.74 53.55 7.7M
2021-08-23 51.20 52.78 50.58 52.20 8.1M
2021-08-20 53.25 53.25 50.46 51.44 12.5M
2021-08-19 55.00 55.75 54.10 54.57 4.6M
2021-08-18 54.50 55.58 54.27 55.04 5.2M
2021-08-17 56.60 56.66 54.50 54.50 6.9M
2021-08-16 56.21 57.88 56.21 56.60 6.6M
2021-08-13 56.30 57.28 55.72 56.75 7.4M
2021-08-12 56.50 57.70 55.97 56.09 7.5M
2021-08-11 57.10 58.06 56.25 56.92 8.7M
2021-08-10 55.29 58.62 55.20 58.02 14.9M
2021-08-09 53.10 55.35 53.01 55.02 8.2M
2021-08-06 53.90 54.79 52.55 53.75 9.3M
2021-08-05 53.90 55.96 52.90 54.38 9.2M
2021-08-04 56.33 56.85 55.15 55.60 7.8M
2021-08-03 56.15 56.85 54.88 56.35 11.3M
2021-08-02 53.49 57.20 53.18 57.15 15.1M
2021-07-30 57.65 57.65 54.47 54.95 15.6M
2021-07-29 59.03 59.59 57.08 58.29 12.4M
2021-07-28 58.00 58.44 55.96 58.26 13.6M
2021-07-27 60.50 61.49 58.08 58.49 13.4M
2021-07-26 64.42 64.42 60.01 61.00 18.0M
2021-07-23 71.42 71.98 65.93 66.30 23.2M
2021-07-22 72.00 75.84 71.00 71.33 14.9M
2021-07-21 69.53 74.74 69.50 72.55 18.0M
2021-07-20 69.89 71.16 68.23 70.05 12.8M
2021-07-19 68.82 70.60 68.51 70.15 12.3M
2021-07-16 71.20 71.44 68.30 69.26 14.8M
2021-07-15 69.55 72.65 68.76 71.17 18.3M
2021-07-14 66.00 71.75 65.58 70.67 23.3M
2021-07-13 66.97 67.82 66.03 66.56 10.6M
2021-07-12 65.51 66.27 63.91 65.71 11.8M
2021-07-09 67.57 68.50 63.69 65.80 18.7M
2021-07-08 68.70 72.23 67.76 68.08 17.6M
2021-07-07 69.48 71.40 69.12 69.83 15.0M
2021-07-06 70.94 70.94 67.67 69.69 17.4M
2021-07-05 67.16 72.10 66.50 70.44 18.3M
2021-07-02 69.06 70.80 66.80 67.22 15.7M
2021-07-01 67.31 71.48 66.00 69.93 21.2M
2021-06-30 67.01 68.63 66.76 67.69 9.9M
2021-06-29 69.06 69.24 66.51 67.13 12.8M
2021-06-28 68.59 69.78 68.00 69.14 14.3M
2021-06-25 70.44 70.83 66.49 68.89 22.3M
2021-06-24 71.61 72.22 69.02 70.11 19.3M
2021-06-23 73.86 75.49 72.40 72.79 20.3M
2021-06-22 74.16 74.97 70.50 74.18 25.5M
2021-06-21 74.96 76.70 73.00 74.09 42.8M
2021-06-18 70.00 73.13 69.59 73.13 48.8M
2021-06-17 61.19 66.48 61.18 66.48 16.6M
2021-06-16 61.59 61.67 59.87 60.44 10.6M
2021-06-15 61.61 62.15 59.67 61.72 10.4M
2021-06-11 63.10 63.70 61.47 61.66 10.9M
2021-06-10 63.80 64.95 63.01 63.62 10.5M
2021-06-09 63.01 65.57 62.60 64.33 14.6M
2021-06-08 69.12 69.12 63.06 63.70 25.7M
2021-06-07 71.31 71.32 67.56 69.94 28.4M
2021-06-04 66.82 70.56 66.80 70.32 20.6M
2021-06-03 66.66 69.39 66.38 67.64 19.8M
2021-06-02 68.24 69.50 66.22 66.53 19.0M
2021-06-01 67.16 68.58 66.41 68.30 16.3M
2021-05-31 67.16 67.93 65.68 67.15 12.2M
2021-05-28 67.68 68.10 65.87 67.47 12.8M
2021-05-27 67.22 68.36 66.22 67.00 17.4M
2021-05-26 65.81 69.96 65.43 66.76 19.4M
2021-05-25 64.16 66.44 63.60 65.85 19.8M
2021-05-24 63.49 66.10 63.00 64.82 26.6M
2021-05-21 59.42 64.99 59.21 62.60 32.3M
2021-05-20 56.81 60.02 56.80 59.08 15.6M
2021-05-19 57.18 57.20 56.60 56.81 7.1M
2021-05-18 57.30 57.94 56.51 57.30 6.1M
2021-05-17 56.85 58.08 56.85 57.14 9.3M
2021-05-14 57.50 58.09 56.80 57.26 7.9M
2021-05-13 56.43 58.00 56.33 57.81 6.3M
2021-05-12 57.17 57.41 56.30 57.00 5.1M
2021-05-11 55.40 57.58 55.35 57.43 7.5M
2021-05-10 56.48 57.20 55.35 55.69 8.7M
2021-05-07 61.00 61.00 56.52 56.70 11.9M
2021-05-06 62.24 63.17 59.90 60.55 9.7M
2021-04-30 59.21 62.24 58.68 62.24 15.1M
2021-04-29 62.41 62.85 58.40 59.85 18.8M
2021-04-28 60.00 62.52 59.60 62.05 10.2M
2021-04-27 59.40 60.72 58.60 60.36 6.8M
2021-04-26 63.70 64.50 59.37 59.85 15.6M
2021-04-23 64.21 65.26 62.90 64.15 8.6M
2021-04-22 64.70 65.49 62.37 64.70 10.4M
2021-04-21 63.06 65.48 62.95 64.80 16.1M
2021-04-20 62.88 66.18 62.60 63.70 17.9M
2021-04-19 63.00 63.50 61.00 62.93 8.6M
2021-04-16 62.34 64.92 62.31 63.40 9.6M
2021-04-15 61.71 62.35 61.10 62.30 4.7M
2021-04-14 60.71 62.92 60.40 61.65 5.3M
2021-04-13 60.44 62.20 59.66 61.19 6.5M
2021-04-12 59.30 61.94 59.30 60.38 8.4M
2021-04-09 58.75 59.62 57.90 58.87 3.8M
2021-04-08 58.38 59.86 57.50 59.49 6.1M
2021-04-07 62.08 62.33 58.27 58.50 9.5M
2021-04-06 64.37 64.56 61.20 62.01 6.0M
2021-04-02 63.40 66.25 63.40 64.40 6.2M
2021-04-01 61.97 62.68 61.80 62.60 2.8M
2021-03-31 61.66 62.18 61.01 62.00 5.3M
2021-03-30 61.10 62.43 61.09 61.75 6.7M
2021-03-29 60.42 62.55 60.00 61.45 6.5M
2021-03-26 59.70 60.88 59.06 60.40 5.7M
2021-03-25 58.40 60.60 57.83 59.96 4.1M
2021-03-24 58.42 61.50 58.21 59.22 9.0M
2021-03-23 55.93 59.39 55.93 58.40 8.4M
2021-03-22 54.98 56.50 54.47 56.08 3.6M
2021-03-19 55.36 56.36 54.70 54.99 3.5M
2021-03-18 55.11 57.12 55.11 56.14 4.5M
2021-03-17 55.40 56.00 54.71 55.51 2.3M
2021-03-16 54.41 55.50 54.19 55.40 3.1M
2021-03-15 55.00 55.45 53.50 54.30 3.5M
2021-03-12 55.30 55.67 54.19 55.33 3.7M
2021-03-11 54.39 56.00 53.38 55.55 4.7M
2021-03-10 55.15 55.88 53.58 54.48 5.2M
2021-03-09 54.98 56.96 54.26 54.31 6.0M
2021-03-08 57.16 57.50 55.23 55.42 5.0M
2021-03-05 54.71 57.96 54.38 57.15 6.3M
2021-03-04 56.26 56.69 55.01 55.51 4.9M
2021-03-03 55.21 57.19 54.62 56.90 5.9M
2021-03-02 56.90 58.01 54.82 55.20 6.6M
2021-03-01 57.60 58.15 55.88 56.80 5.2M
2021-02-26 57.65 58.80 56.47 57.46 5.0M
2021-02-25 58.50 58.85 57.43 58.48 6.5M
2021-02-24 61.39 61.39 57.34 58.00 11.7M
2021-02-23 61.10 62.60 60.94 61.39 6.3M
2021-02-22 65.80 65.85 61.80 61.85 11.5M
2021-02-19 64.30 66.08 62.50 65.86 8.9M
2021-02-18 64.90 65.85 62.68 64.72 10.4M
2021-02-10 63.99 66.20 63.56 64.40 10.1M
2021-02-09 61.04 64.10 60.00 63.98 9.1M
2021-02-08 64.00 65.48 61.26 61.81 8.9M
2021-02-05 63.63 66.20 62.07 64.33 8.2M
2021-02-04 64.00 66.50 63.48 63.63 8.0M
2021-02-03 65.50 65.96 64.14 64.60 6.8M
2021-02-02 63.18 66.00 62.60 65.70 8.8M
2021-02-01 63.18 64.75 61.82 63.22 7.6M
2021-01-29 64.00 65.69 62.80 63.93 7.8M
2021-01-28 65.00 66.44 63.60 63.88 6.8M
2021-01-27 64.80 65.90 62.80 65.23 9.8M
2021-01-26 68.98 68.98 65.69 65.69 10.0M
2021-01-25 64.00 69.19 63.88 69.08 14.6M
2021-01-22 67.18 67.83 63.84 64.70 12.5M
2021-01-21 66.02 68.18 65.40 67.30 11.2M
2021-01-20 65.80 66.60 63.33 66.02 9.1M
2021-01-19 67.25 68.75 65.63 66.22 10.0M
2021-01-18 67.99 68.68 65.80 67.06 11.8M
2021-01-15 69.91 70.71 67.00 68.95 15.0M
2021-01-14 77.70 77.70 71.00 71.33 20.8M
2021-01-13 77.39 79.26 75.01 78.21 25.5M
2021-01-12 70.01 78.53 69.80 77.90 31.5M
2021-01-11 71.37 72.65 67.58 71.39 16.0M
2021-01-08 73.74 74.81 70.10 71.01 14.7M
2021-01-07 74.00 74.00 71.01 73.45 16.1M
2021-01-06 76.09 77.80 72.42 74.63 21.0M
2021-01-05 71.70 79.44 70.60 76.00 27.5M
2021-01-04 69.00 72.88 69.00 72.22 17.3M