古井贡酒
SZ000596 前复权 MAIN
93.55
+4.52
(+5.08%)
今开
89.03
最高
97.80
最低
89.00
昨收
89.03
振幅
9.88%
成交量
520.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
91.79
MA10
92.98
MA20
94.89
MA60
92.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 89.03 | 97.80 | 89.00 | 93.55 | 521万 |
| 2 | 2026-09-29 | 87.47 | 90.00 | 87.00 | 89.03 | 198万 |
| 3 | 2026-09-28 | 91.00 | 91.06 | 87.50 | 87.90 | 296万 |
| 4 | 2026-09-24 | 95.98 | 96.50 | 91.50 | 91.66 | 328万 |
| 5 | 2026-09-23 | 95.21 | 100.50 | 95.20 | 96.80 | 400万 |
| 6 | 2026-09-22 | 94.59 | 96.48 | 94.10 | 95.86 | 222万 |
| 7 | 2026-09-21 | 93.28 | 96.28 | 92.76 | 95.46 | 273万 |
| 8 | 2026-09-18 | 92.00 | 94.45 | 91.25 | 93.78 | 279万 |
| 9 | 2026-09-17 | 92.50 | 92.74 | 91.51 | 92.50 | 182万 |
| 10 | 2026-09-16 | 92.67 | 93.50 | 91.02 | 93.21 | 240万 |
| 11 | 2026-09-15 | 92.50 | 94.04 | 91.27 | 93.53 | 266万 |
| 12 | 2026-09-14 | 92.17 | 92.80 | 91.20 | 92.10 | 232万 |