当前位置: 爱股网 > 股票行情 > 口子窖(603589)股票行情

口子窖(603589)股票行情

口子窖(603589)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2025-10-27	32.83	32.85	0.03	0.09%	32.78	32.89	28103	9228.29	0.47%
2025-10-24	32.93	32.82	-0.20	-0.61%	32.80	33.10	29621	9742.12	0.50%
2025-10-23	32.88	33.02	0.13	0.40%	32.75	33.05	25569	8411.74	0.43%
2025-10-22	32.90	32.89	-0.01	-0.03%	32.83	33.02	20067	6603.27	0.34%
2025-10-21	32.86	32.90	0.13	0.40%	32.77	32.99	26882	8845.03	0.45%
2025-10-20	33.10	32.77	-0.07	-0.21%	32.69	33.14	27694	9087.25	0.46%
2025-10-17	33.33	32.84	-0.55	-1.65%	32.83	33.38	41439	13690.21	0.69%
2025-10-16	33.28	33.39	-0.02	-0.06%	33.21	33.49	32159	10726.45	0.54%
2025-10-15	33.36	33.41	-0.07	-0.21%	33.20	33.61	49288	16456.55	0.82%
2025-10-14	32.95	33.48	0.63	1.92%	32.90	33.59	72681	24213.32	1.22%
2025-10-13	32.74	32.85	-0.35	-1.05%	32.62	32.98	40242	13212.33	0.67%
2025-10-10	33.19	33.20	0.01	0.03%	33.08	33.27	35743	11863.66	0.60%
2025-10-09	33.41	33.19	-0.20	-0.60%	32.97	33.45	51810	17160.53	0.87%
2025-09-30	33.51	33.39	-0.23	-0.68%	33.35	33.63	29032	9705.64	0.49%
2025-09-29	33.41	33.62	0.18	0.54%	33.10	33.71	39340	13152.32	0.66%
2025-09-26	33.28	33.44	0.16	0.48%	33.11	33.64	34661	11576.49	0.58%
2025-09-25	33.63	33.28	-0.38	-1.13%	33.26	33.70	48150	16087.45	0.81%
2025-09-24	33.48	33.66	0.17	0.51%	33.38	33.74	36382	12217.90	0.61%
2025-09-23	33.90	33.49	-0.47	-1.38%	33.33	33.90	61552	20607.92	1.03%
2025-09-22	34.22	33.96	-0.48	-1.39%	33.86	34.30	46211	15725.62	0.77%
2025-09-19	34.38	34.44	-0.04	-0.12%	33.94	34.47	66090	22581.35	1.10%
2025-09-18	35.17	34.48	-0.74	-2.10%	34.20	35.66	94461	32851.23	1.58%
2025-09-17	34.20	35.22	1.02	2.98%	34.06	35.46	171759	60042.54	2.87%
2025-09-16	34.18	34.20	0.09	0.26%	33.96	34.30	34961	11933.21	0.58%
2025-09-15	34.32	34.11	-0.22	-0.64%	34.10	34.32	33125	11316.19	0.55%
2025-09-12	34.51	34.33	-0.21	-0.61%	34.27	34.87	45039	15509.24	0.75%
2025-09-11	34.33	34.54	0.16	0.47%	34.12	34.54	47110	16168.25	0.79%
2025-09-10	34.53	34.38	-0.18	-0.52%	34.32	34.70	35652	12294.99	0.60%
2025-09-09	34.40	34.56	0.09	0.26%	34.23	34.57	47696	16421.62	0.80%
2025-09-08	34.25	34.47	0.21	0.61%	34.13	34.65	51596	17764.05	0.86%
2025-09-05	34.14	34.26	0.16	0.47%	33.88	34.27	46415	15829.84	0.78%
2025-09-04	33.88	34.10	0.11	0.32%	33.71	34.20	52320	17772.58	0.87%
2025-09-03	34.48	33.99	-0.54	-1.56%	33.88	34.95	65236	22320.38	1.09%
2025-09-02	34.58	34.53	-0.03	-0.09%	34.40	35.20	97000	33742.52	1.62%
2025-09-01	34.68	34.56	-0.12	-0.35%	34.39	34.85	67151	23228.38	1.12%
2025-08-29	34.17	34.68	0.51	1.49%	34.16	35.02	87679	30417.15	1.47%
2025-08-28	34.45	34.17	-0.29	-0.84%	33.52	34.60	100182	34148.61	1.67%
2025-08-27	35.06	34.46	-0.75	-2.13%	34.46	35.08	108344	37701.64	1.81%
2025-08-26	35.38	35.21	-0.29	-0.82%	35.09	35.68	112056	39583.28	1.87%
2025-08-25	34.66	35.50	0.85	2.45%	34.66	35.79	161597	56856.05	2.70%
2025-08-22	34.90	34.65	-0.10	-0.29%	34.44	34.90	90662	31360.50	1.52%
2025-08-21	35.30	34.75	-0.65	-1.84%	34.70	35.33	100794	35153.27	1.69%
2025-08-20	34.50	35.40	0.39	1.11%	34.31	35.65	175390	61897.95	2.93%
2025-08-19	34.42	35.01	0.59	1.71%	34.37	35.33	122283	42727.07	2.04%
2025-08-18	34.40	34.42	0.04	0.12%	34.33	34.63	60322	20791.22	1.01%
2025-08-15	34.23	34.38	-0.02	-0.06%	34.08	34.40	52339	17922.79	0.88%
2025-08-14	34.49	34.40	-0.09	-0.26%	34.21	34.82	52874	18256.48	0.88%
2025-08-13	34.42	34.49	0.10	0.29%	34.17	34.61	55352	19010.29	0.93%
2025-08-12	34.29	34.39	0.04	0.12%	34.21	34.97	74714	25846.85	1.25%
2025-08-11	33.92	34.35	0.49	1.45%	33.91	34.58	69312	23731.49	1.16%
2025-08-08	33.68	33.86	0.16	0.47%	33.61	34.10	54215	18390.36	0.91%
2025-08-07	33.54	33.70	0.17	0.51%	33.53	33.93	53245	17962.67	0.89%
2025-08-06	33.55	33.53	-0.04	-0.12%	33.36	33.59	29620	9919.30	0.50%
2025-08-05	33.45	33.57	0.12	0.36%	33.40	33.61	36076	12095.54	0.60%
2025-08-04	33.37	33.45	0.08	0.24%	33.28	33.46	29481	9837.86	0.49%
2025-08-01	33.28	33.37	0.09	0.27%	33.25	33.43	27846	9281.32	0.47%
2025-07-31	33.80	33.28	-0.57	-1.68%	33.22	33.81	62769	20981.38	1.05%
2025-07-30	33.74	33.85	0.11	0.33%	33.65	34.16	62589	21244.39	1.05%
2025-07-29	33.81	33.74	-0.18	-0.53%	33.53	33.96	38517	12964.65	0.64%
2025-07-28	33.92	33.92	0.01	0.03%	33.75	34.00	44294	14999.25	0.74%
2025-07-25	34.15	33.91	-0.25	-0.73%	33.84	34.33	54102	18410.98	0.90%
2025-07-24	33.82	34.16	0.33	0.98%	33.78	34.17	59215	20140.94	0.99%
2025-07-23	34.00	33.83	-0.25	-0.73%	33.82	34.23	90305	30714.95	1.51%
2025-07-22	33.55	34.08	0.52	1.55%	33.27	34.11	121345	40908.77	2.03%
2025-07-21	33.61	33.56	-0.17	-0.50%	33.42	33.61	63794	21378.03	1.07%
2025-07-18	33.50	33.73	0.25	0.75%	33.49	33.88	56020	18882.67	0.94%
2025-07-17	33.50	33.48	-0.10	-0.30%	33.41	33.82	37283	12494.76	0.62%
2025-07-16	33.34	33.58	0.24	0.72%	33.34	33.70	30509	10231.36	0.51%
2025-07-15	33.63	33.34	-0.43	-1.27%	33.28	33.79	39744	13292.16	0.66%
2025-07-14	33.74	33.77	0.03	0.09%	33.60	33.87	35343	11910.26	0.59%
2025-07-11	33.60	33.74	0.14	0.42%	33.56	33.94	50659	17110.91	0.85%
2025-07-10	33.38	33.60	0.17	0.51%	33.28	33.71	35123	11763.92	0.59%
2025-07-09	33.53	33.43	-0.07	-0.21%	33.40	33.71	46641	15654.22	0.78%
2025-07-08	33.38	33.50	0.16	0.48%	33.29	33.54	28537	9546.18	0.48%
2025-07-07	33.50	33.34	-0.17	-0.51%	32.90	33.51	31912	10630.12	0.53%
2025-07-04	34.89	34.81	-0.09	-0.26%	34.70	34.91	39763	13834.68	0.66%
2025-07-03	34.70	34.90	0.16	0.46%	34.65	34.95	36412	12689.31	0.61%
2025-07-02	34.62	34.74	0.13	0.38%	34.59	34.88	30740	10669.60	0.51%
2025-07-01	34.70	34.61	-0.19	-0.55%	34.51	34.75	28512	9867.20	0.48%
2025-06-30	34.40	34.80	0.40	1.16%	34.35	34.95	46392	16085.88	0.78%

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▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76