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
2023-12-29 45.25 45.68 45.07 45.30 4.7M
2023-12-28 43.44 45.65 43.32 45.36 8.9M
2023-12-27 43.30 43.76 43.12 43.50 2.5M
2023-12-26 43.70 43.70 43.00 43.30 2.6M
2023-12-25 43.66 43.99 43.39 43.81 3.2M
2023-12-22 43.76 44.16 43.34 43.68 5.1M
2023-12-21 42.52 43.88 42.40 43.86 5.1M
2023-12-20 43.60 43.68 42.74 42.78 3.4M
2023-12-19 43.49 44.00 43.26 43.60 3.2M
2023-12-18 43.90 44.08 43.37 43.51 3.5M
2023-12-15 43.94 45.07 43.83 44.09 5.2M
2023-12-14 44.89 45.23 43.80 43.90 4.9M
2023-12-13 46.03 46.03 44.58 44.67 5.7M
2023-12-12 45.24 46.08 45.10 46.04 4.6M
2023-12-11 45.00 45.46 43.84 45.38 8.1M
2023-12-08 46.05 46.65 45.71 45.71 4.8M
2023-12-07 46.19 46.25 45.55 46.17 3.8M
2023-12-06 45.30 46.46 45.15 46.16 4.4M
2023-12-05 46.40 46.50 45.20 45.24 4.9M
2023-12-04 46.81 46.95 46.35 46.57 3.4M
2023-12-01 47.21 47.30 46.46 46.93 4.7M
2023-11-30 47.21 47.66 47.04 47.22 3.2M
2023-11-29 47.85 47.95 47.25 47.32 4.3M
2023-11-28 47.99 48.45 47.55 47.91 3.5M
2023-11-27 48.29 48.30 47.29 47.80 4.6M
2023-11-24 48.43 48.62 48.28 48.48 2.8M
2023-11-23 48.30 48.66 48.04 48.65 3.9M
2023-11-22 48.58 48.91 48.30 48.52 4.7M
2023-11-21 48.09 49.30 48.02 48.91 8.7M
2023-11-20 47.60 48.05 47.45 47.97 3.7M
2023-11-17 47.78 47.98 47.46 47.67 3.5M
2023-11-16 48.28 48.43 47.75 47.90 3.8M
2023-11-15 48.53 48.60 48.20 48.49 4.5M
2023-11-14 47.97 48.45 47.85 48.13 3.6M
2023-11-13 48.31 48.47 47.72 47.97 4.4M
2023-11-10 48.79 48.80 48.08 48.25 4.1M
2023-11-09 48.66 49.02 48.63 48.89 3.0M
2023-11-08 48.80 49.05 48.38 48.79 5.2M
2023-11-07 49.13 49.25 48.61 48.86 6.0M
2023-11-06 49.50 49.84 48.80 49.36 8.2M
2023-11-03 48.53 49.94 48.44 49.50 7.1M
2023-11-02 49.28 49.78 48.45 48.53 7.5M
2023-11-01 51.88 52.38 49.30 49.34 13.9M
2023-10-31 50.10 50.35 49.80 50.18 6.1M
2023-10-30 48.76 50.19 48.74 49.99 7.5M
2023-10-27 47.70 49.28 47.45 49.05 9.2M
2023-10-26 46.71 47.74 46.61 47.70 5.1M
2023-10-25 47.20 47.84 46.96 47.17 8.2M
2023-10-24 46.58 47.26 46.12 46.55 7.2M
2023-10-23 46.68 47.42 45.97 46.18 6.1M
2023-10-20 47.52 48.10 46.81 46.97 8.3M
2023-10-19 48.55 48.77 47.86 47.86 5.9M
2023-10-18 49.40 49.64 48.90 48.90 4.1M
2023-10-17 49.94 50.30 49.41 49.52 4.2M
2023-10-16 50.44 50.44 49.35 49.69 3.5M
2023-10-13 50.61 50.66 49.73 50.12 5.2M
2023-10-12 51.32 51.60 50.51 50.95 5.1M
2023-10-11 50.85 51.36 50.71 50.94 4.5M
2023-10-10 50.89 51.50 50.48 50.65 5.2M
2023-10-09 51.40 51.45 50.22 50.85 10.3M
2023-09-28 52.22 52.40 51.60 51.75 4.0M
2023-09-27 52.12 52.63 51.75 52.13 4.9M
2023-09-26 52.50 52.73 51.83 51.94 4.8M
2023-09-25 52.97 53.18 52.25 52.50 3.4M
2023-09-22 52.17 53.02 52.07 53.00 6.1M
2023-09-21 53.00 53.36 52.15 52.19 5.9M
2023-09-20 54.05 54.37 53.14 53.15 7.5M
2023-09-19 55.25 55.25 53.63 54.19 7.4M
2023-09-18 55.36 55.86 54.92 55.25 5.7M
2023-09-15 56.46 56.50 54.91 55.33 6.3M
2023-09-14 57.01 57.40 55.70 56.09 5.9M
2023-09-13 57.50 58.40 56.70 57.32 5.3M
2023-09-12 57.46 57.77 57.00 57.38 3.8M
2023-09-11 57.48 58.00 56.80 57.58 5.2M
2023-09-08 58.35 58.76 56.91 57.48 5.0M
2023-09-07 59.01 60.00 58.60 58.93 4.3M
2023-09-06 59.18 60.12 58.88 59.50 6.0M
2023-09-05 60.50 61.04 59.10 59.50 6.9M
2023-09-04 57.43 62.00 57.38 61.06 14.6M
2023-09-01 57.16 58.00 56.95 57.07 5.5M
2023-08-31 57.24 57.55 56.76 56.97 5.6M
2023-08-30 58.18 58.98 57.40 57.68 7.3M
2023-08-29 58.40 59.05 57.18 58.14 11.5M
2023-08-28 63.39 63.65 57.79 58.65 9.8M
2023-08-25 59.50 60.05 58.68 59.65 3.5M
2023-08-24 58.50 60.80 58.18 59.75 5.2M
2023-08-23 59.46 59.66 58.25 58.32 3.4M
2023-08-22 60.02 60.43 59.16 59.56 4.8M
2023-08-21 59.10 61.10 58.80 59.87 5.3M
2023-08-18 60.80 61.10 59.40 59.40 5.3M
2023-08-17 58.90 60.85 58.28 60.63 7.6M
2023-08-16 59.33 60.04 58.99 59.33 3.4M
2023-08-15 59.33 60.39 59.32 59.92 4.2M
2023-08-14 59.00 59.58 58.23 59.31 5.3M
2023-08-11 60.58 61.06 59.60 59.83 5.2M
2023-08-10 59.99 60.60 59.18 60.57 3.5M
2023-08-09 60.01 60.50 59.72 59.99 3.2M
2023-08-08 59.94 60.98 59.53 60.30 4.2M
2023-08-07 60.81 60.81 59.45 59.90 6.0M
2023-08-04 61.36 62.35 60.50 60.85 6.5M
2023-08-03 60.03 61.03 59.30 60.60 5.6M
2023-08-02 60.21 61.56 59.94 60.22 6.2M
2023-08-01 60.57 62.96 59.94 60.77 9.6M
2023-07-31 61.00 64.18 60.51 60.89 12.7M
2023-07-28 58.00 61.09 57.78 60.88 13.0M
2023-07-27 56.13 59.18 56.00 58.39 12.0M
2023-07-26 56.00 56.93 55.63 56.41 6.5M
2023-07-25 54.99 57.08 54.99 55.91 11.0M
2023-07-24 54.00 54.14 53.56 53.73 3.4M
2023-07-21 52.50 54.52 52.33 54.38 7.3M
2023-07-20 53.30 53.64 52.51 52.58 3.2M
2023-07-19 52.71 53.25 52.52 53.02 2.4M
2023-07-18 53.09 53.55 52.89 52.93 3.1M
2023-07-17 53.52 53.52 52.42 53.19 3.9M
2023-07-14 53.20 54.18 52.75 53.69 6.6M
2023-07-13 50.90 53.38 50.90 53.11 9.3M
2023-07-12 50.51 51.20 50.31 50.74 5.1M
2023-07-11 50.48 50.76 49.82 50.66 4.6M
2023-07-10 50.99 51.23 50.30 50.48 5.1M
2023-07-07 50.09 50.97 49.61 50.45 4.1M
2023-07-06 49.80 51.20 49.43 50.02 6.1M
2023-07-05 50.88 50.88 49.38 49.91 5.7M
2023-07-04 51.00 51.42 50.06 50.95 5.9M
2023-07-03 49.51 51.16 49.09 50.99 6.1M
2023-06-30 49.65 50.09 49.21 49.35 4.9M
2023-06-29 50.38 50.70 49.49 49.65 4.9M
2023-06-28 50.29 50.65 49.80 50.57 5.9M
2023-06-27 50.33 50.68 49.70 50.31 7.1M
2023-06-26 52.50 52.63 48.40 49.93 13.6M
2023-06-21 54.02 54.14 52.99 53.00 4.4M
2023-06-20 54.78 55.48 53.90 54.11 4.6M
2023-06-19 55.80 56.28 54.61 54.85 4.5M
2023-06-16 55.85 56.66 55.47 55.95 6.1M
2023-06-15 54.60 56.09 53.72 56.03 8.0M
2023-06-14 54.65 56.65 54.37 55.75 8.1M
2023-06-13 53.83 54.60 53.50 54.44 3.9M
2023-06-12 52.44 54.51 52.36 54.01 6.4M
2023-06-09 53.32 53.59 52.32 52.53 4.9M
2023-06-08 53.10 53.76 52.89 53.36 4.1M
2023-06-07 54.01 54.50 53.01 53.11 3.9M
2023-06-06 54.17 54.80 53.73 53.96 3.7M
2023-06-05 55.50 55.90 54.19 54.36 4.7M
2023-06-02 54.60 55.93 54.09 55.47 4.5M
2023-06-01 53.99 55.30 53.88 54.55 4.6M
2023-05-31 55.07 55.38 53.80 54.10 4.7M
2023-05-30 54.81 55.49 54.32 55.38 3.8M
2023-05-29 56.10 56.47 54.28 55.12 6.2M
2023-05-26 56.20 56.76 55.55 56.09 3.1M
2023-05-25 57.02 57.29 55.80 56.40 3.9M
2023-05-24 58.43 58.59 57.07 57.24 3.6M
2023-05-23 59.29 59.45 58.38 58.86 3.4M
2023-05-22 57.50 59.88 56.71 59.29 6.7M
2023-05-19 56.01 57.99 55.82 57.70 4.8M
2023-05-18 56.38 56.74 55.80 56.26 2.7M
2023-05-17 56.29 56.84 55.60 56.35 4.1M
2023-05-16 57.50 57.50 56.02 56.31 4.6M
2023-05-15 56.55 57.77 56.20 57.68 3.8M
2023-05-12 57.65 58.71 56.47 56.61 4.1M
2023-05-11 57.58 58.71 57.41 57.93 4.6M
2023-05-10 57.62 57.94 57.05 57.17 3.1M
2023-05-09 57.66 59.26 56.97 57.95 5.2M
2023-05-08 58.76 59.22 57.63 57.93 5.8M
2023-05-05 58.50 59.30 58.15 58.76 5.6M
2023-05-04 60.00 61.20 58.34 59.19 7.8M
2023-04-28 58.80 60.24 58.61 60.11 7.6M
2023-04-27 58.26 59.10 57.62 58.40 5.2M
2023-04-26 58.90 59.20 57.60 59.00 4.8M
2023-04-25 59.00 60.37 58.03 59.31 6.6M
2023-04-24 59.77 60.00 58.03 59.08 5.3M
2023-04-21 59.04 60.74 58.88 59.70 8.1M
2023-04-20 59.50 60.00 58.78 59.00 6.0M
2023-04-19 59.71 60.44 58.62 59.75 6.5M
2023-04-18 59.08 60.73 58.95 59.67 7.6M
2023-04-17 59.10 60.91 58.99 59.44 9.7M
2023-04-14 60.03 60.39 58.25 58.60 7.4M
2023-04-13 59.93 60.50 59.18 60.08 8.7M
2023-04-12 61.92 62.30 59.61 59.89 10.5M
2023-04-11 64.09 64.29 61.29 62.00 13.9M
2023-04-10 66.83 66.83 62.01 64.37 14.9M
2023-04-07 67.64 69.29 66.95 67.10 6.2M
2023-04-06 70.33 70.40 66.57 67.91 10.9M
2023-04-04 69.80 71.00 68.59 70.92 6.0M
2023-04-03 70.40 71.36 69.20 69.58 6.3M
2023-03-31 72.00 72.90 70.01 70.40 5.5M
2023-03-30 70.24 72.00 69.51 71.67 6.1M
2023-03-29 69.71 71.15 69.03 70.39 6.6M
2023-03-28 67.07 70.35 67.05 69.75 6.6M
2023-03-27 68.38 68.89 67.02 67.14 4.2M
2023-03-24 68.60 70.21 67.80 68.39 5.1M
2023-03-23 66.99 71.30 66.66 68.88 7.9M
2023-03-22 68.59 70.00 67.15 67.65 4.6M
2023-03-21 66.61 69.90 66.01 68.75 9.0M
2023-03-20 69.00 69.01 65.02 66.53 14.8M
2023-03-17 73.09 76.10 68.70 69.01 12.2M
2023-03-16 70.15 71.32 68.95 70.62 6.7M
2023-03-15 72.22 72.96 70.14 70.65 5.1M
2023-03-14 72.20 73.07 70.13 72.16 6.0M
2023-03-13 71.08 73.50 70.91 72.20 5.5M
2023-03-10 72.15 73.86 71.08 71.20 5.3M
2023-03-09 74.00 74.80 71.00 72.46 11.7M
2023-03-08 74.09 75.47 72.87 74.30 5.1M
2023-03-07 73.90 76.07 73.90 74.40 10.0M
2023-03-06 69.37 76.23 68.90 74.00 12.9M
2023-03-03 69.17 70.50 68.39 69.70 8.6M
2023-03-02 67.75 69.84 67.70 69.08 7.4M
2023-03-01 68.00 68.75 67.01 67.99 7.2M
2023-02-28 68.50 69.13 67.80 68.90 4.7M
2023-02-27 68.38 69.69 68.01 68.58 5.9M
2023-02-24 71.80 71.80 68.37 69.50 10.8M
2023-02-23 71.51 73.00 70.43 72.60 10.2M
2023-02-22 67.40 74.10 66.42 72.17 16.3M
2023-02-21 67.23 68.50 66.21 67.45 9.1M
2023-02-20 62.98 67.85 62.88 67.30 17.2M
2023-02-17 63.77 65.30 62.89 62.97 8.0M
2023-02-16 62.78 65.38 62.31 63.76 9.3M
2023-02-15 63.60 64.10 62.78 63.03 6.1M
2023-02-14 63.32 63.90 62.90 63.56 6.8M
2023-02-13 59.86 63.85 59.86 63.34 15.6M
2023-02-10 59.52 60.99 59.21 60.02 8.3M
2023-02-09 56.53 59.92 56.53 59.52 12.1M
2023-02-08 58.18 58.20 56.82 56.93 4.6M
2023-02-07 57.96 58.50 57.70 57.80 6.4M
2023-02-06 58.30 58.67 56.60 57.97 9.5M
2023-02-03 58.89 59.22 57.31 59.08 9.7M
2023-02-02 56.90 59.03 56.78 58.97 14.1M
2023-02-01 55.72 57.18 55.40 57.03 10.7M
2023-01-31 57.06 57.24 55.30 55.70 10.4M
2023-01-30 57.90 58.20 56.58 57.18 10.8M
2023-01-20 57.28 57.46 56.48 56.92 7.5M
2023-01-19 57.62 58.12 56.41 56.84 8.8M
2023-01-18 58.87 60.11 57.66 57.86 9.6M
2023-01-17 60.57 60.69 58.80 58.95 13.4M
2023-01-16 61.74 62.88 60.45 60.79 16.4M
2023-01-13 60.06 62.50 60.00 61.80 10.7M
2023-01-12 61.07 61.70 59.00 59.99 8.6M
2023-01-11 61.97 61.99 60.00 61.30 9.8M
2023-01-10 61.80 64.28 60.98 61.68 14.6M
2023-01-09 59.20 62.55 58.50 61.88 16.6M
2023-01-06 59.30 59.89 57.79 59.09 13.1M
2023-01-05 56.69 60.25 56.57 59.53 20.7M
2023-01-04 55.70 57.29 55.11 56.15 8.4M
2023-01-03 57.68 58.18 55.35 55.99 14.8M