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
2022-12-30 58.29 58.87 57.00 57.67 7.8M
2022-12-29 58.00 58.50 57.40 57.95 8.3M
2022-12-28 59.70 59.70 57.99 58.59 7.9M
2022-12-27 60.38 60.48 58.60 59.08 9.9M
2022-12-26 60.71 60.99 58.53 59.20 8.7M
2022-12-23 59.09 61.86 59.09 60.77 10.3M
2022-12-22 58.90 62.00 58.37 60.00 16.4M
2022-12-21 58.06 59.40 57.55 58.80 10.3M
2022-12-20 60.50 60.89 56.65 57.88 18.9M
2022-12-19 61.61 62.45 60.40 60.90 8.1M
2022-12-16 61.00 63.05 60.30 61.92 10.8M
2022-12-15 63.40 63.83 61.78 62.42 11.6M
2022-12-14 60.00 66.68 59.60 63.39 24.8M
2022-12-13 59.55 61.30 58.42 60.77 13.4M
2022-12-12 59.57 61.35 59.20 59.98 15.7M
2022-12-09 55.88 61.66 55.61 61.35 23.0M
2022-12-08 54.71 57.27 54.71 56.06 12.3M
2022-12-07 54.49 55.88 54.15 54.92 11.7M
2022-12-06 53.86 56.50 53.61 55.00 18.8M
2022-12-05 54.62 55.76 53.11 53.87 19.8M
2022-12-02 52.00 54.95 51.78 53.64 29.6M
2022-12-01 51.00 51.70 51.00 51.70 12.5M
2022-11-30 46.80 47.60 46.80 47.00 4.7M
2022-11-29 45.99 47.40 45.99 47.08 5.5M
2022-11-28 45.30 45.96 44.01 45.85 4.8M
2022-11-25 46.02 46.20 45.45 45.95 2.6M
2022-11-24 46.24 46.71 45.78 45.87 2.6M
2022-11-23 46.21 46.70 46.10 46.15 3.2M
2022-11-22 46.25 47.47 46.25 46.63 4.2M
2022-11-21 46.93 47.00 46.03 46.58 5.2M
2022-11-18 46.40 47.43 46.26 47.14 6.8M
2022-11-17 46.01 46.60 45.72 46.35 4.6M
2022-11-16 46.10 46.77 45.91 46.20 4.9M
2022-11-15 44.56 46.81 44.56 46.21 9.2M
2022-11-14 45.00 45.53 44.65 44.78 4.3M
2022-11-11 45.49 45.90 44.51 45.00 6.6M
2022-11-10 43.70 44.72 43.69 44.50 3.8M
2022-11-09 44.52 44.83 43.92 44.10 3.3M
2022-11-08 44.85 45.30 44.28 44.52 4.2M
2022-11-07 44.48 45.35 43.80 44.90 6.5M
2022-11-04 42.64 44.65 42.56 44.45 8.7M
2022-11-03 42.30 42.79 42.20 42.65 3.9M
2022-11-02 42.30 43.65 41.85 42.90 8.4M
2022-11-01 40.76 42.50 40.76 42.42 7.6M
2022-10-31 40.51 41.09 39.83 40.50 4.0M
2022-10-28 41.00 41.67 40.68 40.70 6.2M
2022-10-27 42.08 42.40 41.00 41.03 4.6M
2022-10-26 41.66 42.60 41.65 41.99 4.0M
2022-10-25 41.50 42.40 41.01 41.59 3.9M
2022-10-24 43.64 43.74 41.72 41.92 5.6M
2022-10-21 44.50 44.69 43.46 43.60 3.7M
2022-10-20 43.54 45.30 43.30 44.73 4.8M
2022-10-19 44.56 44.56 43.66 43.87 4.3M
2022-10-18 44.98 45.24 44.44 44.61 4.6M
2022-10-17 45.16 45.39 44.48 44.80 5.2M
2022-10-14 44.57 45.71 44.25 45.44 5.1M
2022-10-13 43.67 44.48 43.45 44.11 4.3M
2022-10-12 44.25 44.25 42.27 43.91 5.8M
2022-10-11 44.74 45.00 43.24 44.16 4.7M
2022-10-10 47.05 47.22 44.48 44.74 7.0M
2022-09-30 47.15 48.03 46.88 46.99 4.1M
2022-09-29 47.60 48.42 47.08 47.42 6.0M
2022-09-28 47.40 48.10 46.96 47.00 6.0M
2022-09-27 45.59 47.79 45.40 47.57 8.0M
2022-09-26 45.12 46.33 45.12 45.58 3.7M
2022-09-23 45.26 45.92 44.85 45.61 4.0M
2022-09-22 46.10 46.34 45.32 45.53 3.4M
2022-09-21 46.72 47.03 46.20 46.43 3.3M
2022-09-20 46.19 46.98 45.69 46.85 5.3M
2022-09-19 45.48 46.68 44.82 46.08 4.2M
2022-09-16 46.72 47.00 45.66 45.66 5.1M
2022-09-15 47.30 47.95 46.56 46.99 5.1M
2022-09-14 47.20 47.49 47.00 47.27 4.0M
2022-09-13 48.00 48.45 47.75 47.94 6.1M
2022-09-09 47.45 47.83 47.06 47.78 3.1M
2022-09-08 47.58 47.93 47.12 47.29 3.8M
2022-09-07 47.98 47.98 47.39 47.41 4.6M
2022-09-06 48.00 48.21 47.50 48.13 5.2M
2022-09-05 49.18 49.18 47.34 47.92 6.5M
2022-09-02 50.00 50.18 49.08 49.30 4.9M
2022-09-01 50.30 50.52 49.80 50.00 4.4M
2022-08-31 49.53 50.80 49.50 50.55 6.5M
2022-08-30 49.85 50.08 49.11 49.88 4.0M
2022-08-29 50.03 50.49 49.61 49.95 5.4M
2022-08-26 50.79 52.20 50.56 50.65 8.8M
2022-08-25 50.13 51.42 50.13 51.21 5.1M
2022-08-24 50.90 51.11 50.02 50.07 4.7M
2022-08-23 51.78 51.78 50.59 50.90 5.9M
2022-08-22 51.51 51.88 50.58 51.88 4.6M
2022-08-19 51.89 52.49 51.60 51.61 3.7M
2022-08-18 52.37 52.50 51.68 51.81 3.8M
2022-08-17 52.20 53.24 51.50 52.73 5.0M
2022-08-16 52.53 52.93 52.17 52.20 3.5M
2022-08-15 52.48 52.86 52.16 52.55 4.8M
2022-08-12 51.80 52.80 51.58 52.58 5.5M
2022-08-11 51.04 52.18 50.69 51.99 6.3M
2022-08-10 51.25 51.89 50.30 50.56 4.7M
2022-08-09 51.32 51.66 50.99 51.44 3.1M
2022-08-08 51.38 51.92 51.16 51.40 3.6M
2022-08-05 51.07 51.77 50.80 51.70 4.6M
2022-08-04 50.00 51.30 49.80 51.09 5.7M
2022-08-03 49.59 50.50 49.59 49.72 4.7M
2022-08-02 50.58 50.85 49.06 49.46 7.0M
2022-08-01 50.00 51.50 49.89 51.17 5.3M
2022-07-29 51.55 51.55 50.07 50.11 7.0M
2022-07-28 52.02 52.58 51.71 51.73 4.2M
2022-07-27 52.16 52.38 51.75 51.80 3.4M
2022-07-26 51.87 53.11 51.80 52.46 5.1M
2022-07-25 51.38 52.18 50.75 51.91 4.7M
2022-07-22 52.99 53.25 50.88 51.47 6.9M
2022-07-21 53.21 53.66 52.70 52.73 4.6M
2022-07-20 53.38 53.85 53.17 53.61 5.3M
2022-07-19 52.67 53.50 52.56 53.00 4.8M
2022-07-18 52.66 53.10 51.53 53.00 6.0M
2022-07-15 52.60 53.95 52.36 52.61 5.9M
2022-07-14 53.00 53.40 52.50 52.77 4.5M
2022-07-13 53.04 53.45 52.84 53.10 3.7M
2022-07-12 53.85 53.99 52.80 52.85 4.9M
2022-07-11 54.88 54.88 52.93 53.53 7.9M
2022-07-08 55.61 56.49 55.41 55.42 5.9M
2022-07-07 55.48 55.64 54.44 55.56 6.2M
2022-07-06 56.96 57.34 55.00 55.60 9.4M
2022-07-05 58.44 58.89 56.59 57.35 8.1M
2022-07-04 57.58 58.50 57.08 58.33 7.9M
2022-07-01 58.61 58.95 57.10 57.96 10.8M
2022-06-30 55.92 59.50 55.92 58.61 19.7M
2022-06-29 56.07 57.12 55.58 56.01 9.5M
2022-06-28 55.92 56.28 55.17 56.28 9.4M
2022-06-27 55.50 56.96 55.50 56.21 11.2M
2022-06-24 54.84 56.27 54.53 55.50 9.3M
2022-06-23 55.00 55.30 53.51 54.78 9.5M
2022-06-22 57.79 57.90 56.13 56.45 9.9M
2022-06-21 58.48 59.35 57.00 57.85 12.4M
2022-06-20 56.98 59.60 56.46 59.00 15.7M
2022-06-17 54.85 56.78 54.71 56.73 11.4M
2022-06-16 55.98 56.64 54.80 55.31 9.3M
2022-06-15 55.00 56.70 54.85 55.67 12.0M
2022-06-14 54.01 55.38 53.80 55.35 9.5M
2022-06-13 54.81 55.12 54.01 54.58 7.3M
2022-06-10 53.92 55.65 53.80 55.41 9.3M
2022-06-09 55.50 56.24 54.00 54.35 11.6M
2022-06-08 53.95 57.50 53.81 55.57 16.8M
2022-06-07 53.19 54.48 52.87 54.12 11.8M
2022-06-06 52.40 53.20 51.56 53.20 10.1M
2022-06-02 52.20 52.55 52.03 52.45 7.0M
2022-06-01 52.68 53.08 52.05 52.59 10.0M
2022-05-31 51.00 53.48 50.71 52.82 18.3M
2022-05-30 50.63 51.52 50.46 51.25 11.6M
2022-05-27 49.50 52.12 49.50 50.33 16.5M
2022-05-26 48.85 50.00 48.31 49.36 7.1M
2022-05-25 48.80 49.15 47.92 49.03 8.0M
2022-05-24 50.88 50.96 48.60 48.69 9.0M
2022-05-23 51.40 51.41 50.42 50.71 7.6M
2022-05-20 49.53 51.50 49.52 51.23 14.1M
2022-05-19 48.95 49.68 48.30 49.39 8.1M
2022-05-18 50.00 50.43 49.30 49.69 8.9M
2022-05-17 49.53 50.35 49.02 50.35 9.8M
2022-05-16 49.69 49.93 49.03 49.58 7.1M
2022-05-13 50.00 50.46 49.21 49.50 7.9M
2022-05-12 48.55 50.77 48.46 49.57 9.6M
2022-05-11 47.88 50.28 47.66 48.91 14.6M
2022-05-10 46.95 48.20 45.90 47.96 11.1M
2022-05-09 47.80 47.86 46.90 47.86 9.5M
2022-05-06 50.70 50.91 48.10 48.30 20.0M
2022-05-05 50.85 53.23 50.51 51.80 17.4M
2022-04-29 50.83 52.09 49.67 51.23 20.6M
2022-04-28 51.60 51.79 49.66 50.44 20.9M
2022-04-27 52.68 53.49 49.90 52.40 15.9M
2022-04-26 51.00 55.00 50.60 52.60 12.6M
2022-04-25 54.38 54.40 50.11 50.16 11.6M
2022-04-22 54.28 56.00 54.10 55.59 7.6M
2022-04-21 55.60 56.87 54.75 55.12 7.7M
2022-04-20 55.82 57.72 55.08 56.20 11.9M
2022-04-19 56.12 57.28 55.24 55.65 6.1M
2022-04-18 55.50 56.30 54.68 56.15 7.3M
2022-04-15 56.18 57.09 55.80 56.01 9.3M
2022-04-14 54.30 57.09 54.30 56.61 14.7M
2022-04-13 53.81 54.98 53.50 53.97 8.8M
2022-04-12 51.60 54.63 51.60 54.22 9.1M
2022-04-11 53.00 53.00 51.20 52.00 9.5M
2022-04-08 54.34 54.90 53.45 53.50 6.2M
2022-04-07 53.85 55.32 53.85 54.33 7.4M
2022-04-06 55.06 55.15 53.80 54.28 7.2M
2022-04-01 53.60 55.86 53.51 55.06 10.1M
2022-03-31 54.13 54.66 53.80 54.04 5.8M
2022-03-30 53.82 54.82 53.65 54.60 7.0M
2022-03-29 54.50 55.32 53.20 53.37 7.1M
2022-03-28 54.30 55.10 52.99 54.38 10.1M
2022-03-25 56.50 56.91 55.18 55.18 8.1M
2022-03-24 57.53 57.53 56.53 56.69 6.7M
2022-03-23 58.14 58.72 57.30 58.19 10.3M
2022-03-22 58.69 59.65 57.38 58.09 9.8M
2022-03-21 57.10 59.20 57.02 57.88 12.4M
2022-03-18 57.01 57.85 56.11 57.08 11.9M
2022-03-17 56.87 59.05 55.81 57.93 24.2M
2022-03-16 58.51 59.00 53.67 56.76 31.4M
2022-03-15 62.83 62.83 59.20 59.20 23.3M
2022-03-14 70.15 70.15 65.77 65.78 9.5M
2022-03-11 71.50 72.32 68.76 71.68 7.0M
2022-03-10 73.06 73.70 70.99 71.88 10.4M
2022-03-09 71.79 73.22 68.00 71.14 8.4M
2022-03-08 71.60 75.58 71.00 71.51 8.7M
2022-03-07 75.08 75.08 70.30 71.25 10.6M
2022-03-04 74.02 75.95 73.29 75.20 5.7M
2022-03-03 77.27 78.18 74.17 74.20 6.0M
2022-03-02 75.36 78.55 74.12 77.27 8.7M
2022-03-01 75.59 78.66 75.22 76.36 8.8M
2022-02-28 75.88 76.12 74.01 75.55 5.2M
2022-02-25 75.86 76.80 75.31 75.95 4.6M
2022-02-24 76.88 77.38 73.71 75.47 8.9M
2022-02-23 77.63 78.45 76.50 77.74 6.2M
2022-02-22 78.26 78.70 77.20 77.92 7.2M
2022-02-21 76.00 80.01 75.66 79.30 10.0M
2022-02-18 74.00 77.50 73.33 77.20 7.9M
2022-02-17 76.43 77.80 74.06 74.97 5.8M
2022-02-16 76.97 76.97 74.60 76.24 5.0M
2022-02-15 73.98 77.56 73.11 77.00 8.9M
2022-02-14 75.98 78.36 73.60 74.40 9.5M
2022-02-11 77.02 81.00 74.80 75.98 12.5M
2022-02-10 77.65 80.00 76.06 77.80 13.2M
2022-02-09 68.56 76.02 68.56 76.02 10.6M
2022-02-08 72.43 72.45 67.74 69.11 12.4M
2022-02-07 71.20 75.66 71.20 72.40 13.9M
2022-01-28 71.20 71.89 69.33 69.66 9.9M
2022-01-27 70.88 72.00 69.54 71.55 13.4M
2022-01-26 70.00 72.20 68.78 70.00 11.4M
2022-01-25 69.98 73.00 69.32 70.59 16.5M
2022-01-24 67.90 72.07 67.90 70.50 17.7M
2022-01-21 66.33 72.14 65.60 68.91 26.9M
2022-01-20 62.85 67.60 62.65 66.50 23.8M
2022-01-19 64.30 64.30 62.55 63.11 9.7M
2022-01-18 63.96 65.65 63.21 64.56 12.1M
2022-01-17 63.82 64.22 62.85 63.91 10.1M
2022-01-14 64.30 65.08 63.70 64.08 8.7M
2022-01-13 67.01 67.10 64.64 64.95 13.1M
2022-01-12 66.97 67.58 66.36 67.32 7.6M
2022-01-11 67.27 68.47 66.36 66.67 8.5M
2022-01-10 66.99 68.58 65.91 67.39 9.1M
2022-01-07 69.00 69.40 67.32 67.60 9.3M
2022-01-06 68.71 69.80 67.80 69.12 12.4M
2022-01-05 69.60 70.95 68.52 69.22 14.2M
2022-01-04 70.95 71.00 68.30 70.03 13.2M