口子窖(603589)股票行情

口子窖(603589)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-12-1230.5930.770.351.15%30.5031.1510217231579.501.71%
2025-12-1130.2730.420.140.46%30.1830.785903618032.010.99%
2025-12-1029.9030.280.290.97%29.7130.345172815589.550.86%
2025-12-0930.3129.99-0.40-1.32%29.9730.403668711074.610.61%
2025-12-0830.4530.39-0.07-0.23%30.3030.52271448246.800.45%
2025-12-0530.4030.460.070.23%30.1730.483695211199.290.62%
2025-12-0430.5230.39-0.29-0.95%30.2430.62255977773.140.43%
2025-12-0330.7430.680.000.00%30.2730.754161612698.180.70%
2025-12-0230.9530.68-0.31-1.00%30.6630.99293939042.310.49%
2025-12-0130.6430.990.351.14%30.6431.003341310326.190.56%
2025-11-2830.7430.64-0.09-0.29%30.5130.75280728595.250.47%
2025-11-2730.8430.73-0.09-0.29%30.5330.953292810126.650.55%
2025-11-2631.1330.82-0.32-1.03%30.8031.214325113392.790.72%
2025-11-2531.2031.14-0.04-0.13%31.0331.31283658839.200.47%
2025-11-2431.1531.180.110.35%31.0431.34247827726.200.41%
2025-11-2131.7831.07-0.78-2.45%31.0731.954821315152.640.81%
2025-11-2031.9631.85-0.05-0.16%31.7132.03273658715.720.46%
2025-11-1932.3031.90-0.41-1.27%31.8932.39311389964.590.52%
2025-11-1832.1932.310.050.15%32.1332.493632511744.770.61%
2025-11-1732.2632.26-0.07-0.22%31.8932.304301913815.060.72%
2025-11-1432.4032.33-0.22-0.68%32.2932.754196813634.850.70%
2025-11-1332.2832.550.250.77%32.1132.604790615496.250.80%
2025-11-1232.4432.30-0.09-0.28%32.2532.664336014052.830.72%
2025-11-1132.4432.39-0.17-0.52%32.2232.445192016779.810.87%
2025-11-1031.7232.560.852.68%31.6132.7611168136110.211.87%
2025-11-0732.1131.71-0.39-1.21%31.7132.194982315923.700.83%
2025-11-0632.0832.10-0.02-0.06%32.0232.20206326623.020.34%
2025-11-0531.9732.120.040.12%31.9232.16277048881.630.46%
2025-11-0432.3632.08-0.37-1.14%32.0232.363288010571.770.55%
2025-11-0332.2532.450.030.09%32.0932.453681111890.000.62%
2025-10-3132.3532.420.030.09%32.2332.714575314858.210.76%
2025-10-3032.2032.390.130.40%32.0532.544708215221.650.79%
2025-10-2931.9632.26-0.41-1.25%31.9632.376140819764.161.03%
2025-10-2832.8432.67-0.18-0.55%32.6632.883720812195.460.62%
2025-10-2732.8332.850.030.09%32.7832.89281039228.290.47%
2025-10-2432.9332.82-0.20-0.61%32.8033.10296219742.120.50%
2025-10-2332.8833.020.130.40%32.7533.05255698411.740.43%
2025-10-2232.9032.89-0.01-0.03%32.8333.02200676603.270.34%
2025-10-2132.8632.900.130.40%32.7732.99268828845.030.45%
2025-10-2033.1032.77-0.07-0.21%32.6933.14276949087.250.46%
2025-10-1733.3332.84-0.55-1.65%32.8333.384143913690.210.69%
2025-10-1633.2833.39-0.02-0.06%33.2133.493215910726.450.54%
2025-10-1533.3633.41-0.07-0.21%33.2033.614928816456.550.82%
2025-10-1432.9533.480.631.92%32.9033.597268124213.321.22%
2025-10-1332.7432.85-0.35-1.05%32.6232.984024213212.330.67%
2025-10-1033.1933.200.010.03%33.0833.273574311863.660.60%
2025-10-0933.4133.19-0.20-0.60%32.9733.455181017160.530.87%
2025-09-3033.5133.39-0.23-0.68%33.3533.63290329705.640.49%
2025-09-2933.4133.620.180.54%33.1033.713934013152.320.66%
2025-09-2633.2833.440.160.48%33.1133.643466111576.490.58%
2025-09-2533.6333.28-0.38-1.13%33.2633.704815016087.450.81%
2025-09-2433.4833.660.170.51%33.3833.743638212217.900.61%
2025-09-2333.9033.49-0.47-1.38%33.3333.906155220607.921.03%
2025-09-2234.2233.96-0.48-1.39%33.8634.304621115725.620.77%
2025-09-1934.3834.44-0.04-0.12%33.9434.476609022581.351.10%
2025-09-1835.1734.48-0.74-2.10%34.2035.669446132851.231.58%
2025-09-1734.2035.221.022.98%34.0635.4617175960042.542.87%
2025-09-1634.1834.200.090.26%33.9634.303496111933.210.58%
2025-09-1534.3234.11-0.22-0.64%34.1034.323312511316.190.55%
2025-09-1234.5134.33-0.21-0.61%34.2734.874503915509.240.75%
2025-09-1134.3334.540.160.47%34.1234.544711016168.250.79%
2025-09-1034.5334.38-0.18-0.52%34.3234.703565212294.990.60%
2025-09-0934.4034.560.090.26%34.2334.574769616421.620.80%
2025-09-0834.2534.470.210.61%34.1334.655159617764.050.86%
2025-09-0534.1434.260.160.47%33.8834.274641515829.840.78%
2025-09-0433.8834.100.110.32%33.7134.205232017772.580.87%
2025-09-0334.4833.99-0.54-1.56%33.8834.956523622320.381.09%
2025-09-0234.5834.53-0.03-0.09%34.4035.209700033742.521.62%
2025-09-0134.6834.56-0.12-0.35%34.3934.856715123228.381.12%
2025-08-2934.1734.680.511.49%34.1635.028767930417.151.47%
2025-08-2834.4534.17-0.29-0.84%33.5234.6010018234148.611.67%
2025-08-2735.0634.46-0.75-2.13%34.4635.0810834437701.641.81%
2025-08-2635.3835.21-0.29-0.82%35.0935.6811205639583.281.87%
2025-08-2534.6635.500.852.45%34.6635.7916159756856.052.70%
2025-08-2234.9034.65-0.10-0.29%34.4434.909066231360.501.52%
2025-08-2135.3034.75-0.65-1.84%34.7035.3310079435153.271.69%
2025-08-2034.5035.400.391.11%34.3135.6517539061897.952.93%
2025-08-1934.4235.010.591.71%34.3735.3312228342727.072.04%
2025-08-1834.4034.420.040.12%34.3334.636032220791.221.01%
2025-08-1534.2334.38-0.02-0.06%34.0834.405233917922.790.88%

上证大盘股票行情在线 K线走势图

口子窖(603589)股票查询

沪市涨幅前二十
名称 价格 涨幅▼
晶丰明源 116.02 20.00
航宇科技 67.20 19.85
斯瑞新材 34.45 17.58
燕东微 28.80 16.84
合合信息 222.00 13.80
芯动联科 66.28 12.91
爱科赛博 55.25 12.76
益诺思 48.30 12.06
华海诚科 107.35 11.57
天岳先进 90.75 11.45
仕佳光子 109.00 11.45
航天环宇 43.23 10.99
美埃科技 53.57 10.91
中科飞测 154.00 10.63
霍莱沃 53.45 10.21
康众医疗 37.05 10.20
梅雁吉祥 3.94 10.06
中国西电 9.08 10.06
再升科技 8.43 10.05
凤竹纺织 8.32 10.05
深市涨幅前二十
名称 价格 涨幅▼
兆新股份 3.91 10.14
常宝股份 8.33 10.04
龙洲股份 10.85 10.04
江苏神通 16.12 10.03
胜通能源 16.23 10.03
华菱线缆 16.34 10.03
金圆股份 6.59 10.02
新金路 9.77 10.02
海陆重工 13.30 10.01
钧达股份 40.33 10.01
征和工业 68.48 10.01
新能泰山 3.74 10.00
万泽股份 24.31 10.00
摩恩电气 10.78 10.00
西部材料 28.93 10.00
顺灏股份 15.95 10.00
长江材料 28.38 10.00
西陇科学 9.35 10.00
实丰文化 21.79 9.99
雪人集团 18.16 9.99
创业板涨幅前二十
名称 价格 涨幅▼
中能电气 10.78 20.04
国瓷材料 28.00 20.02
康斯特 25.61 20.01
中洲特材 23.39 20.01
超捷股份 96.78 20.00
博盈特焊 57.62 19.99
邵阳液压 30.86 19.98
通光线缆 14.41 19.98
侨源股份 44.92 16.89
联特科技 154.77 15.87
西测测试 78.65 14.60
蓝晓科技 61.52 12.69
长芯博创 148.01 11.58
赛微电子 62.33 11.52
新特电气 19.75 11.20
久盛电气 19.34 10.64
锦富技术 7.72 10.13
飞沃科技 109.50 9.28
唯特偶 51.66 9.19
慧翰股份 136.26 8.83

今日热门股票查询↓    股票行情  超赢数据  实时DDX  资金流向  利润趋势  千股千评  业绩报告  大单资金  最新消息  龙虎榜  股吧