口子窖（603589）历史行情

以下为口子窖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
2026-10-09	17.900	18.150	18.190	17.830	0.360	2.024%	6.19万	0.00亿	0.000%
2026-10-08	17.680	17.790	17.910	17.610	0.010	0.056%	4.52万	0.00亿	0.000%
2026-10-07	17.370	17.780	17.940	17.330	0.480	2.775%	753.80万	1.33亿	1.260%
2026-10-06	17.370	17.780	17.940	17.330	0.480	2.775%	753.80万	1.33亿	1.260%
2026-10-05	17.370	17.780	17.940	17.330	0.480	2.775%	753.80万	1.33亿	1.260%
2026-10-02	17.370	17.780	17.940	17.330	0.480	2.775%	753.80万	1.33亿	1.260%
2026-10-01	17.370	17.780	17.940	17.330	0.480	2.775%	753.80万	1.33亿	1.260%
2026-09-30	17.370	17.780	17.940	17.330	0.480	2.775%	7.54万	0.00亿	0.000%
2026-09-29	17.420	17.300	17.460	17.300	-0.120	-0.689%	3.67万	0.00亿	0.000%
2026-09-28	17.570	17.420	17.740	17.300	-0.160	-0.910%	4.31万	0.00亿	0.000%
2026-09-27	17.920	17.580	18.180	17.570	-0.420	-2.333%	597.55万	1.06亿	0.999%
2026-09-24	17.920	17.580	18.180	17.570	-0.420	-2.333%	5.98万	0.00亿	0.000%
2026-09-23	17.900	18.000	18.630	17.850	0.030	0.167%	9.65万	0.00亿	0.000%
2026-09-22	17.760	17.970	18.380	17.720	0.150	0.842%	7.63万	0.00亿	0.000%
2026-09-21	17.540	17.820	17.860	17.500	0.270	1.538%	5.68万	0.00亿	0.000%
2026-09-18	17.350	17.550	17.550	17.330	0.200	1.153%	3.82万	0.00亿	0.000%
2026-09-17	17.320	17.350	17.400	17.230	0.000	0.000%	2.80万	0.00亿	0.000%
2026-09-16	17.260	17.350	17.410	17.110	0.010	0.058%	4.21万	0.00亿	0.000%
2026-09-15	17.490	17.340	17.520	17.310	-0.150	-0.858%	4.10万	0.00亿	0.000%
2026-09-14	17.550	17.490	17.730	17.380	-0.060	-0.342%	6.03万	0.00亿	0.000%
2026-09-11	18.050	17.550	18.090	17.430	-0.580	-3.199%	11.63万	0.00亿	0.000%
2026-09-10	18.600	18.130	18.630	18.090	-0.520	-2.788%	8.91万	0.00亿	0.000%
2026-09-09	19.460	18.650	19.460	18.600	-0.760	-3.916%	12.69万	0.00亿	0.000%
2026-09-08	19.330	19.410	19.500	19.280	0.040	0.207%	4.34万	0.00亿	0.000%
2026-09-07	19.400	19.370	19.500	19.260	-0.030	-0.155%	3.71万	0.00亿	0.000%
2026-09-04	19.020	19.400	19.660	19.010	0.410	2.159%	7.16万	0.00亿	0.000%
2026-09-03	19.070	18.990	19.250	18.960	-0.140	-0.732%	2.65万	0.00亿	0.000%
2026-09-02	19.320	19.130	19.430	19.050	-0.230	-1.188%	3.56万	0.00亿	0.000%
2026-09-01	18.870	19.360	19.490	18.850	0.480	2.542%	6.47万	0.00亿	0.000%
2026-08-31	19.110	18.880	19.200	18.830	-0.290	-1.513%	3.99万	0.00亿	0.000%
2026-08-28	19.000	19.170	19.220	18.820	0.060	0.314%	4.59万	0.00亿	0.000%
2026-08-27	19.150	19.110	19.220	18.940	-0.160	-0.830%	3.74万	0.00亿	0.000%
2026-08-26	19.100	19.270	19.300	19.050	0.070	0.365%	2.69万	0.00亿	0.000%
2026-08-25	19.100	19.200	19.200	18.990	0.260	1.373%	3.21万	0.00亿	0.000%
2026-08-24	18.900	18.940	19.110	18.770	0.000	0.000%	3.96万	0.00亿	0.000%
2026-08-21	19.300	18.940	19.300	18.870	-0.320	-1.661%	4.06万	0.00亿	0.000%
2026-08-20	18.910	19.260	19.360	18.910	0.300	1.582%	4.41万	0.00亿	0.000%
2026-08-19	19.300	18.960	19.500	18.940	-0.450	-2.318%	4.40万	0.00亿	0.000%
2026-08-18	19.410	19.410	19.630	19.260	-0.070	-0.359%	4.52万	0.00亿	0.000%
2026-08-17	19.680	19.480	19.690	19.220	-0.400	-2.012%	6.72万	0.00亿	0.000%
2026-08-14	20.470	19.880	20.470	19.850	-0.500	-2.453%	6.14万	0.00亿	0.000%
2026-08-13	20.300	20.380	20.770	20.300	-0.070	-0.342%	7.75万	0.00亿	0.000%
2026-08-12	20.110	20.450	20.730	20.000	0.270	1.338%	8.40万	0.00亿	0.000%
2026-08-11	20.400	20.180	20.750	20.120	-0.320	-1.561%	6.61万	0.00亿	0.000%
2026-08-10	19.980	20.500	20.630	19.980	0.380	1.889%	9.60万	0.00亿	0.000%
2026-08-07	19.960	20.120	20.170	19.510	0.160	0.802%	9.52万	0.00亿	0.000%
2026-08-06	20.100	19.960	20.240	19.780	-0.120	-0.598%	8.97万	0.00亿	0.000%
2026-08-05	20.500	20.080	20.510	19.920	-0.200	-0.986%	8.01万	0.00亿	0.000%
2026-08-04	20.660	20.280	20.900	20.230	-0.440	-2.124%	8.12万	0.00亿	0.000%
2026-08-03	20.770	20.720	20.990	20.520	-0.120	-0.576%	7.25万	0.00亿	0.000%
2026-07-31	20.100	20.840	20.850	20.020	0.060	0.289%	12.36万	0.00亿	0.000%
2026-07-30	19.650	20.780	21.480	19.500	1.100	5.589%	20.65万	0.00亿	0.000%
2026-07-29	19.440	19.680	19.880	19.400	0.210	1.079%	7.15万	0.00亿	0.000%
2026-07-28	19.150	19.470	19.580	19.050	0.320	1.671%	6.61万	0.00亿	0.000%
2026-07-27	18.830	19.150	19.240	18.770	0.320	1.699%	4.72万	0.00亿	0.000%
2026-07-24	19.480	18.830	19.620	18.760	-0.730	-3.732%	5.12万	0.00亿	0.000%
2026-07-23	19.750	19.560	19.810	19.440	-0.410	-2.053%	5.32万	0.00亿	0.000%
2026-07-22	19.550	19.970	20.000	19.300	0.290	1.474%	7.72万	0.00亿	0.000%
2026-07-21	19.910	19.680	20.430	19.630	-0.430	-2.138%	10.61万	0.00亿	0.000%
2026-07-20	19.370	20.110	20.230	19.320	0.740	3.820%	11.85万	0.00亿	0.000%
2026-07-17	19.850	19.370	20.390	19.360	-0.480	-2.418%	8.57万	0.00亿	0.000%
2026-07-16	19.350	19.850	19.980	19.220	0.430	2.214%	8.91万	0.00亿	0.000%
2026-07-15	18.340	19.420	19.440	18.200	1.010	5.486%	10.14万	0.00亿	0.000%
2026-07-14	18.310	18.410	18.590	18.270	0.060	0.327%	4.20万	0.00亿	0.000%
2026-07-13	18.500	18.350	18.620	18.160	-0.290	-1.556%	4.11万	0.00亿	0.000%
2026-07-10	18.150	18.640	18.770	17.860	0.540	2.983%	6.61万	0.00亿	0.000%
2026-07-09	18.300	18.100	18.500	18.050	-0.270	-1.470%	3.94万	0.00亿	0.000%
2026-07-08	18.430	18.370	18.570	18.180	-0.060	-0.326%	3.07万	0.00亿	0.000%
2026-07-07	19.000	18.430	19.200	18.400	-0.680	-3.558%	4.11万	0.00亿	0.000%
2026-07-06	18.740	19.110	19.320	18.730	0.210	1.111%	4.75万	0.00亿	0.000%
2026-07-03	18.820	18.900	19.210	18.610	0.150	0.800%	4.27万	0.00亿	0.000%
2026-07-02	18.700	18.750	18.990	18.540	0.030	0.160%	5.48万	0.00亿	0.000%
2026-07-01	18.200	18.720	18.790	18.150	0.540	2.970%	6.30万	0.00亿	0.000%
2026-06-30	18.310	18.180	18.390	17.890	-0.180	-0.980%	4.77万	0.00亿	0.000%
2026-06-29	17.940	18.360	18.670	17.540	0.400	2.227%	8.26万	0.00亿	0.000%
2026-06-26	18.610	17.960	18.780	17.960	-0.650	-3.493%	4.70万	0.00亿	0.000%
2026-06-25	18.300	18.610	19.040	18.090	0.250	1.362%	7.21万	0.00亿	0.000%
2026-06-24	19.050	18.360	19.140	18.360	-0.630	-3.318%	4.87万	0.00亿	0.000%
2026-06-23	19.020	18.990	19.520	18.890	-0.190	-0.991%	5.04万	0.00亿	0.000%
2026-06-22	19.000	19.180	19.360	18.620	0.090	0.471%	5.67万	0.00亿	0.000%
2026-06-18	19.350	19.090	19.430	18.940	-0.330	-1.699%	4.50万	0.00亿	0.000%
2026-06-17	19.600	19.420	19.710	19.150	-0.220	-1.120%	3.98万	0.00亿	0.000%
2026-06-16	20.060	19.640	20.090	19.580	-0.530	-2.628%	4.22万	0.00亿	0.000%
2026-06-15	19.820	20.170	20.220	19.750	0.420	2.127%	6.93万	0.00亿	0.000%
2026-06-12	19.400	19.750	20.050	19.230	0.300	1.542%	8.53万	0.00亿	0.000%
2026-06-11	19.270	19.450	19.740	19.080	0.090	0.465%	6.82万	0.00亿	0.000%
2026-06-10	19.200	19.360	19.480	19.120	0.130	0.676%	5.96万	0.00亿	0.000%
2026-06-09	19.330	19.230	19.400	19.000	-0.150	-0.774%	5.07万	0.00亿	0.000%
2026-06-08	19.700	19.380	20.090	19.200	-0.420	-2.121%	6.74万	0.00亿	0.000%
2026-06-05	20.180	19.800	20.600	19.780	-0.170	-0.851%	7.03万	0.00亿	0.000%
2026-06-04	20.550	19.970	20.860	19.940	-0.660	-3.199%	6.49万	0.00亿	0.000%
2026-06-03	20.870	20.630	21.060	20.300	-0.330	-1.574%	8.43万	0.00亿	0.000%
2026-06-02	21.520	20.960	21.860	20.890	-0.660	-3.053%	8.37万	0.00亿	0.000%
2026-06-01	21.500	21.620	21.840	21.340	-0.150	-0.689%	7.18万	0.00亿	0.000%
2026-05-29	20.800	21.770	22.170	20.740	0.890	4.262%	13.55万	0.00亿	0.000%
2026-05-28	21.310	20.880	21.460	20.780	-0.720	-3.333%	7.68万	0.00亿	0.000%
2026-05-27	20.950	21.600	22.130	20.510	0.550	2.613%	15.02万	0.00亿	0.000%
2026-05-26	20.990	21.050	21.390	20.880	-0.010	-0.047%	5.31万	0.00亿	0.000%
2026-05-25	20.430	21.060	21.300	20.310	0.630	3.084%	8.96万	0.00亿	0.000%
2026-05-22	20.880	20.430	20.880	20.340	-0.340	-1.637%	5.48万	0.00亿	0.000%
2026-05-21	20.720	20.770	21.250	20.710	-0.050	-0.240%	7.37万	0.00亿	0.000%
2026-05-20	20.900	20.820	21.080	20.510	-0.160	-0.763%	6.50万	0.00亿	0.000%
2026-05-19	20.900	20.980	21.320	20.890	0.020	0.095%	5.37万	0.00亿	0.000%
2026-05-18	21.660	20.960	21.770	20.830	-0.740	-3.410%	8.33万	0.00亿	0.000%
2026-05-15	22.260	21.700	22.380	21.670	-0.950	-4.194%	7.83万	0.00亿	0.000%
2026-05-14	22.800	22.650	23.480	21.930	-0.140	-0.614%	14.05万	0.00亿	0.000%
2026-05-13	23.000	22.790	23.170	22.750	-0.210	-0.913%	5.47万	0.00亿	0.000%
2026-05-12	23.000	23.000	23.320	22.780	0.040	0.174%	7.08万	0.00亿	0.000%
2026-05-11	22.880	22.960	23.050	22.730	0.020	0.087%	4.77万	0.00亿	0.000%
2026-05-08	22.890	22.940	23.100	22.780	0.000	0.000%	4.44万	0.00亿	0.000%
2026-05-07	23.040	22.940	23.230	22.940	-0.100	-0.434%	3.72万	0.00亿	0.000%
2026-05-06	22.870	23.040	23.290	22.870	-0.320	-1.370%	4.54万	0.00亿	0.000%
2026-04-30	23.710	23.360	23.900	23.290	-0.440	-1.849%	4.74万	0.00亿	0.000%
2026-04-29	23.610	23.800	23.950	23.610	0.200	0.847%	3.83万	0.00亿	0.000%
2026-04-28	23.700	23.600	23.940	23.510	-0.200	-0.840%	3.45万	0.00亿	0.000%
2026-04-27	24.120	23.800	24.150	23.750	-0.470	-1.937%	4.28万	0.00亿	0.000%
2026-04-24	24.150	24.270	24.720	24.050	-0.170	-0.696%	5.09万	0.00亿	0.000%
2026-04-23	23.780	24.440	24.800	23.780	0.580	2.431%	9.26万	0.00亿	0.000%
2026-04-22	23.910	23.860	24.060	23.790	-0.140	-0.583%	2.68万	0.00亿	0.000%
2026-04-21	24.100	24.000	24.320	24.000	-0.100	-0.415%	2.18万	0.00亿	0.000%
2026-04-20	24.250	24.100	24.310	24.050	-0.130	-0.537%	2.69万	0.00亿	0.000%
2026-04-17	24.450	24.230	24.450	24.100	-0.320	-1.303%	2.98万	0.00亿	0.000%
2026-04-16	24.400	24.550	24.660	24.380	0.060	0.245%	2.23万	0.00亿	0.000%
2026-04-15	24.470	24.490	24.680	24.330	0.040	0.164%	2.64万	0.00亿	0.000%
2026-04-14	24.320	24.450	24.460	24.230	0.170	0.700%	2.90万	0.00亿	0.000%
2026-04-13	24.200	24.280	24.310	24.100	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-10	24.130	24.320	24.440	24.070	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-09	24.360	24.040	24.380	23.990	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-08	24.040	24.480	24.490	24.030	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-07	24.050	23.830	24.190	23.730	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-03	24.620	23.990	24.700	23.960	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-02	24.500	24.690	24.880	24.440	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-01	24.260	24.590	24.690	24.140	0.000	0.000%	3.61万	0.00亿	0.000%