古井贡酒（000596）历史行情

以下为古井贡酒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	88.340	86.400	89.860	85.880	-2.600	-2.921%	290.78万	2.54亿	0.712%
2026-10-19	84.100	89.000	91.860	84.000	3.930	4.620%	5.99万	0.00亿	0.000%
2026-10-16	83.000	85.070	85.600	81.750	1.210	1.443%	4.04万	0.00亿	0.000%
2026-10-15	86.460	83.860	88.580	83.210	-2.580	-2.985%	4.61万	0.00亿	0.000%
2026-10-14	86.300	86.440	88.290	86.130	-1.440	-1.639%	2.65万	0.00亿	0.000%
2026-10-13	91.910	87.880	92.890	87.870	-4.020	-4.374%	4.05万	0.00亿	0.000%
2026-10-12	92.110	91.900	94.330	91.620	-0.750	-0.809%	2.24万	0.00亿	0.000%
2026-10-09	93.440	92.650	94.380	92.060	-0.900	-0.962%	2.50万	0.00亿	0.000%
2026-10-08	92.900	93.550	94.270	92.020	0.000	0.000%	2.76万	0.00亿	0.000%
2026-10-07	89.030	93.550	97.800	89.000	4.520	5.077%	520.83万	4.87亿	1.275%
2026-10-06	89.030	93.550	97.800	89.000	4.520	5.077%	520.83万	4.87亿	1.275%
2026-10-05	89.030	93.550	97.800	89.000	4.520	5.077%	520.83万	4.87亿	1.275%
2026-10-02	89.030	93.550	97.800	89.000	4.520	5.077%	520.83万	4.87亿	1.275%
2026-10-01	89.030	93.550	97.800	89.000	4.520	5.077%	520.83万	4.87亿	1.275%
2026-09-30	89.030	93.550	97.800	89.000	4.520	5.077%	5.21万	0.00亿	0.000%
2026-09-29	87.470	89.030	90.000	87.000	1.130	1.286%	1.98万	0.00亿	0.000%
2026-09-28	91.000	87.900	91.060	87.500	-3.760	-4.102%	2.96万	0.00亿	0.000%
2026-09-27	95.980	91.660	96.500	91.500	-5.140	-5.310%	328.35万	3.06亿	0.804%
2026-09-24	95.980	91.660	96.500	91.500	-5.140	-5.310%	3.28万	0.00亿	0.000%
2026-09-23	95.210	96.800	100.500	95.200	0.940	0.981%	4.00万	0.00亿	0.000%
2026-09-22	94.590	95.860	96.480	94.100	0.400	0.419%	2.22万	0.00亿	0.000%
2026-09-21	93.280	95.460	96.280	92.760	1.680	1.791%	2.73万	0.00亿	0.000%
2026-09-18	92.000	93.780	94.450	91.250	1.280	1.384%	2.79万	0.00亿	0.000%
2026-09-17	92.500	92.500	92.740	91.510	-0.710	-0.762%	1.82万	0.00亿	0.000%
2026-09-16	92.670	93.210	93.500	91.020	-0.320	-0.342%	2.40万	0.00亿	0.000%
2026-09-15	92.500	93.530	94.040	91.270	1.430	1.553%	2.66万	0.00亿	0.000%
2026-09-14	92.170	92.100	92.800	91.200	-0.020	-0.022%	2.32万	0.00亿	0.000%
2026-09-11	94.000	92.120	94.270	91.760	-2.230	-2.364%	2.70万	0.00亿	0.000%
2026-09-10	97.670	94.350	98.200	94.000	-3.860	-3.930%	3.50万	0.00亿	0.000%
2026-09-09	99.980	98.210	100.000	97.310	-2.790	-2.762%	3.58万	0.00亿	0.000%
2026-09-08	100.000	101.000	101.990	99.020	0.000	0.000%	3.97万	0.00亿	0.000%
2026-09-07	100.800	101.000	101.350	99.160	-0.170	-0.168%	4.73万	0.00亿	0.000%
2026-09-04	97.060	101.170	101.890	96.300	4.410	4.558%	6.94万	0.00亿	0.000%
2026-09-03	98.140	96.760	98.880	96.440	-0.970	-0.993%	3.50万	0.00亿	0.000%
2026-09-02	100.000	97.730	100.870	97.180	-3.150	-3.123%	6.70万	0.00亿	0.000%
2026-09-01	91.880	100.880	100.880	91.500	9.170	9.999%	7.73万	0.00亿	0.000%
2026-08-31	93.930	91.710	94.160	91.200	-2.190	-2.332%	5.43万	0.00亿	0.000%
2026-08-28	91.580	93.900	94.300	90.720	1.730	1.877%	3.83万	0.00亿	0.000%
2026-08-27	91.360	92.170	92.300	90.710	-0.010	-0.011%	2.77万	0.00亿	0.000%
2026-08-26	89.500	92.180	92.180	89.010	1.320	1.453%	3.17万	0.00亿	0.000%
2026-08-25	91.510	90.860	92.690	90.000	0.210	0.232%	2.80万	0.00亿	0.000%
2026-08-24	90.200	90.650	92.440	89.940	0.000	0.000%	4.14万	0.00亿	0.000%
2026-08-21	92.010	90.650	93.200	90.600	-1.770	-1.915%	3.49万	0.00亿	0.000%
2026-08-20	92.900	92.420	94.180	92.310	-0.580	-0.624%	3.15万	0.00亿	0.000%
2026-08-19	95.300	93.000	96.190	92.630	-3.300	-3.427%	4.12万	0.00亿	0.000%
2026-08-18	94.900	96.300	97.590	94.020	1.260	1.326%	5.80万	0.00亿	0.000%
2026-08-17	97.580	95.040	97.940	92.800	-4.320	-4.348%	9.29万	0.00亿	0.000%
2026-08-14	100.450	99.360	101.000	98.500	-1.060	-1.056%	6.26万	0.00亿	0.000%
2026-08-13	98.490	100.420	104.330	98.000	1.240	1.250%	11.37万	0.00亿	0.000%
2026-08-12	93.990	99.180	100.480	93.500	4.310	4.543%	10.16万	0.00亿	0.000%
2026-08-11	96.400	94.870	96.400	93.330	-1.700	-1.760%	6.21万	0.00亿	0.000%
2026-08-10	92.500	96.570	97.550	92.500	4.880	5.322%	10.64万	0.00亿	0.000%
2026-08-07	89.150	91.690	91.880	87.870	1.540	1.708%	8.01万	0.00亿	0.000%
2026-08-06	90.140	90.150	90.980	88.500	0.150	0.167%	7.50万	0.00亿	0.000%
2026-08-05	90.660	90.000	91.150	88.160	-1.440	-1.575%	7.95万	0.00亿	0.000%
2026-08-04	93.000	91.440	93.490	90.800	-2.050	-2.193%	5.25万	0.00亿	0.000%
2026-08-03	93.790	93.490	95.770	93.000	-1.460	-1.538%	5.35万	0.00亿	0.000%
2026-07-31	88.400	94.950	95.210	88.400	2.360	2.549%	8.19万	0.00亿	0.000%
2026-07-30	90.880	92.590	98.940	90.150	1.680	1.848%	11.93万	0.00亿	0.000%
2026-07-29	90.300	90.910	92.680	89.100	0.460	0.509%	9.54万	0.00亿	0.000%
2026-07-28	88.550	90.450	91.520	87.100	2.700	3.077%	9.30万	0.00亿	0.000%
2026-07-27	87.050	87.750	88.780	86.500	0.230	0.263%	5.40万	0.00亿	0.000%
2026-07-24	91.000	87.520	91.500	87.300	-3.370	-3.708%	7.09万	0.00亿	0.000%
2026-07-23	93.070	90.890	93.960	90.130	-6.660	-6.827%	10.78万	0.00亿	0.000%
2026-07-22	93.050	97.550	97.570	90.500	1.550	1.615%	13.26万	0.00亿	0.000%
2026-07-21	93.580	96.000	98.610	92.010	2.170	2.313%	18.44万	0.00亿	0.000%
2026-07-20	85.340	93.830	93.830	85.000	8.530	10.000%	11.39万	0.00亿	0.000%
2026-07-17	85.580	85.300	87.540	83.580	-1.920	-2.201%	8.66万	0.00亿	0.000%
2026-07-16	84.530	87.220	88.670	84.210	2.090	2.455%	11.97万	0.00亿	0.000%
2026-07-15	76.480	85.130	85.130	75.900	8.050	10.444%	7.36万	0.00亿	0.000%
2026-07-14	75.530	77.080	77.600	74.970	1.510	1.998%	4.99万	0.00亿	0.000%
2026-07-13	75.480	75.570	76.310	74.280	-0.820	-1.073%	3.64万	0.00亿	0.000%
2026-07-10	72.800	76.390	77.250	71.800	3.790	5.220%	5.77万	0.00亿	0.000%
2026-07-09	73.600	72.600	74.050	72.250	-1.110	-1.506%	2.41万	0.00亿	0.000%
2026-07-08	73.600	73.710	74.690	72.820	0.110	0.149%	2.47万	0.00亿	0.000%
2026-07-07	76.000	73.600	76.480	73.530	-2.890	-3.778%	2.71万	0.00亿	0.000%
2026-07-06	75.590	76.490	77.730	75.180	0.660	0.870%	3.53万	0.00亿	0.000%
2026-07-03	75.920	75.830	77.020	75.260	0.300	0.397%	2.68万	0.00亿	0.000%
2026-07-02	76.960	75.530	77.640	75.290	-1.300	-1.692%	3.04万	0.00亿	0.000%
2026-07-01	75.910	76.830	77.590	74.190	0.430	0.563%	3.93万	0.00亿	0.000%
2026-06-30	74.600	76.400	76.600	73.700	0.960	1.273%	3.48万	0.00亿	0.000%
2026-06-29	74.770	75.440	78.220	72.880	-0.130	-0.172%	5.39万	0.00亿	0.000%
2026-06-26	77.400	75.570	79.420	75.530	-2.130	-2.741%	3.38万	0.00亿	0.000%
2026-06-25	74.260	77.700	79.780	73.600	2.900	3.877%	6.00万	0.00亿	0.000%
2026-06-24	76.540	74.800	77.820	74.640	-1.480	-1.940%	3.67万	0.00亿	0.000%
2026-06-23	78.570	76.280	79.990	76.260	-2.860	-3.614%	3.66万	0.00亿	0.000%
2026-06-22	77.950	79.140	80.160	77.100	0.830	1.060%	3.81万	0.00亿	0.000%
2026-06-18	80.480	78.310	80.480	78.200	-2.350	-2.913%	3.41万	0.00亿	0.000%
2026-06-17	81.280	80.660	81.750	79.750	-0.940	-1.152%	2.67万	0.00亿	0.000%
2026-06-16	83.180	81.600	83.470	81.100	-2.100	-2.509%	3.66万	0.00亿	0.000%
2026-06-15	84.150	83.700	84.860	82.000	-0.450	-0.535%	3.64万	0.00亿	0.000%
2026-06-12	83.310	84.150	85.100	83.100	0.380	0.454%	2.28万	0.00亿	0.000%
2026-06-11	83.150	83.770	84.750	82.310	-0.040	-0.048%	2.13万	0.00亿	0.000%
2026-06-10	82.630	83.810	84.500	82.300	1.200	1.453%	3.04万	0.00亿	0.000%
2026-06-09	82.780	82.610	83.400	81.980	-0.440	-0.530%	2.62万	0.00亿	0.000%
2026-06-08	84.500	83.050	86.090	82.380	-1.770	-2.087%	2.79万	0.00亿	0.000%
2026-06-05	85.800	84.820	87.500	84.120	-0.350	-0.411%	2.71万	0.00亿	0.000%
2026-06-04	86.600	85.170	88.150	84.600	-1.920	-2.205%	2.80万	0.00亿	0.000%
2026-06-03	89.180	87.090	89.180	85.650	-2.560	-2.856%	4.63万	0.00亿	0.000%
2026-06-02	90.710	89.650	92.470	89.410	-1.840	-2.011%	3.62万	0.00亿	0.000%
2026-06-01	89.600	91.490	91.930	88.800	1.860	2.075%	4.20万	0.00亿	0.000%
2026-05-29	87.770	89.630	92.980	87.600	1.160	1.311%	6.03万	0.00亿	0.000%
2026-05-28	89.400	88.470	91.460	88.140	-2.030	-2.243%	3.22万	0.00亿	0.000%
2026-05-27	88.610	90.500	92.590	87.280	1.150	1.287%	5.83万	0.00亿	0.000%
2026-05-26	90.150	89.350	92.100	88.800	-0.800	-0.887%	2.90万	0.00亿	0.000%
2026-05-25	88.600	90.150	91.490	87.690	1.300	1.463%	3.71万	0.00亿	0.000%
2026-05-22	91.600	88.850	91.690	88.400	-2.740	-2.992%	3.62万	0.00亿	0.000%
2026-05-21	92.410	91.590	94.760	91.460	-1.080	-1.165%	2.57万	0.00亿	0.000%
2026-05-20	91.790	92.670	93.860	91.480	0.070	0.076%	2.42万	0.00亿	0.000%
2026-05-19	92.600	92.600	94.970	91.940	-0.110	-0.119%	2.43万	0.00亿	0.000%
2026-05-18	94.200	92.710	95.350	92.270	-1.510	-1.603%	2.60万	0.00亿	0.000%
2026-05-15	96.900	94.220	97.600	93.780	-3.420	-3.503%	3.33万	0.00亿	0.000%
2026-05-14	95.500	97.640	100.100	94.800	1.750	1.825%	4.52万	0.00亿	0.000%
2026-05-13	98.990	95.890	99.190	95.700	-3.250	-3.278%	4.23万	0.00亿	0.000%
2026-05-12	101.600	99.140	103.010	99.100	-3.120	-3.051%	3.58万	0.00亿	0.000%
2026-05-11	102.600	102.260	104.180	101.400	-0.700	-0.680%	2.95万	0.00亿	0.000%
2026-05-08	104.810	102.960	105.260	102.600	-1.860	-1.774%	2.43万	0.00亿	0.000%
2026-05-07	102.610	104.820	105.550	102.610	2.190	2.134%	2.65万	0.00亿	0.000%
2026-05-06	101.980	102.630	102.750	101.280	-1.200	-1.156%	2.30万	0.00亿	0.000%
2026-04-30	105.700	103.830	107.500	103.730	-1.920	-1.816%	2.35万	0.00亿	0.000%
2026-04-29	102.380	105.750	107.540	102.380	2.550	2.471%	4.52万	0.00亿	0.000%
2026-04-28	102.200	103.200	103.980	101.730	0.420	0.409%	2.07万	0.00亿	0.000%
2026-04-27	105.400	102.780	105.400	102.610	-3.320	-3.129%	2.55万	0.00亿	0.000%
2026-04-24	105.710	106.100	108.300	104.430	-0.360	-0.338%	3.25万	0.00亿	0.000%
2026-04-23	102.400	106.460	107.460	102.370	4.930	4.856%	6.47万	0.00亿	0.000%
2026-04-22	101.670	101.530	102.010	100.400	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-21	102.120	101.870	103.700	101.600	-0.730	-0.712%	1.29万	0.00亿	0.000%
2026-04-20	101.570	102.600	102.700	100.510	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-17	102.060	101.900	102.760	100.850	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-16	102.400	103.400	104.590	101.940	0.680	0.660%	2.37万	2.53亿	0.580%
2026-04-15	101.760	102.720	104.600	100.960	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-14	100.200	101.950	102.550	100.150	1.990	1.991%	2.84万	0.00亿	0.000%
2026-04-13	99.100	99.960	100.100	98.440	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-10	99.630	100.080	101.050	99.590	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-09	102.740	99.400	103.040	98.800	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-08	103.560	103.600	104.750	102.490	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-07	103.010	102.000	104.100	100.720	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-03	106.250	103.060	106.500	102.820	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-02	102.830	106.790	107.690	102.400	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-01	100.700	103.680	105.400	99.780	0.000	0.000%	4.71万	0.00亿	0.000%