古井贡酒(000596)股票信息
| 股票代码 | 000596 |
| 股票名称 | 古井贡酒 |
| 最新价/元 | 138.23 |
| 涨跌额/元 | 1.15 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 138.23 |
| 卖出/元 | 138.24 |
| 昨收/元 | 137.08 |
| 今开/元 | 137.25 |
| 最高/元 | 138.30 |
| 最低/元 | 137.11 |
| 成交量/手 | 33959.21 |
| 成交额/万 | 46800.93 |
| 股净值/元 | 13.24 |
| 市净率 | 2.76 |
| 总市值/万 | 7306837.80 |
| 流通值/万 | 5648077.80 |
| 换手率/% | 0.83 |
| 入市日期 | 1996-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
古井贡酒(000596)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 137.25 | 138.23 | 1.15 | 0.84 | 33959.21 | 46800.93 | 0.83 |
| 2025-06-23 | 139.68 | 137.08 | -4.01 | -2.84 | 53477.84 | 73573.94 | 1.31 |
| 2025-06-20 | 135.90 | 141.09 | 5.19 | 3.82 | 81733.68 | 114859.83 | 2.00 |
| 2025-06-19 | 134.05 | 135.90 | 1.12 | 0.83 | 41796.09 | 56864.91 | 1.02 |
| 2025-06-18 | 137.00 | 134.78 | 0.78 | 0.58 | 41203.73 | 55933.85 | 1.01 |
| 2025-06-17 | 133.48 | 134.00 | -0.15 | -0.11 | 36483.58 | 48977.77 | 0.89 |
| 2025-06-16 | 133.80 | 134.15 | -1.00 | -0.74 | 58816.75 | 78562.79 | 1.44 |
| 2025-06-13 | 139.98 | 135.15 | -5.79 | -4.11 | 56258.75 | 76845.11 | 1.38 |
| 2025-06-12 | 144.20 | 140.94 | -3.88 | -2.68 | 37161.43 | 52729.05 | 0.91 |
| 2025-06-11 | 144.08 | 144.82 | 0.56 | 0.39 | 27853.08 | 40388.47 | 0.68 |
| 2025-06-10 | 148.00 | 144.26 | -3.74 | -2.53 | 46699.02 | 67687.10 | 1.14 |
| 2025-06-09 | 149.60 | 148.00 | -1.80 | -1.20 | 36873.90 | 54488.73 | 0.90 |
| 2025-06-06 | 149.99 | 149.80 | -0.20 | -0.13 | 18867.10 | 28394.23 | 0.46 |
| 2025-06-05 | 147.81 | 150.00 | 2.19 | 1.48 | 28825.45 | 43238.50 | 0.71 |
| 2025-06-04 | 147.76 | 147.81 | -0.12 | -0.08 | 22023.26 | 32543.46 | 0.54 |
| 2025-06-03 | 149.70 | 147.93 | -2.62 | -1.74 | 24732.60 | 36756.22 | 0.61 |
| 2025-05-30 | 154.11 | 150.55 | -3.56 | -2.31 | 24989.25 | 37856.18 | 0.61 |
| 2025-05-29 | 152.80 | 154.11 | 1.58 | 1.04 | 19953.98 | 30710.78 | 0.49 |
| 2025-05-28 | 152.07 | 152.53 | 0.23 | 0.15 | 11480.84 | 17476.55 | 0.28 |
| 2025-05-27 | 152.15 | 152.30 | 0.08 | 0.05 | 14255.32 | 21723.21 | 0.35 |
| 2025-05-26 | 153.50 | 152.22 | -1.60 | -1.04 | 22613.61 | 34533.65 | 0.55 |
| 2025-05-23 | 155.81 | 153.82 | -1.88 | -1.21 | 18850.90 | 29204.81 | 0.46 |
| 2025-05-22 | 157.18 | 155.70 | -1.37 | -0.87 | 12797.92 | 20036.24 | 0.31 |
| 2025-05-21 | 156.50 | 157.07 | 0.57 | 0.36 | 16143.01 | 25394.92 | 0.40 |
| 2025-05-20 | 157.00 | 156.50 | -1.20 | -0.76 | 23424.58 | 36715.89 | 0.57 |
| 2025-05-19 | 158.90 | 157.70 | -3.19 | -1.98 | 30822.02 | 48413.88 | 0.75 |
| 2025-05-16 | 163.93 | 160.89 | -3.02 | -1.84 | 25827.37 | 41697.08 | 0.63 |
| 2025-05-15 | 167.68 | 163.91 | -4.84 | -2.87 | 27152.47 | 44942.78 | 0.66 |
| 2025-05-14 | 165.34 | 168.75 | 3.00 | 1.81 | 37035.26 | 62147.84 | 0.91 |
| 2025-05-13 | 166.08 | 165.75 | -0.13 | -0.08 | 13928.86 | 23108.84 | 0.34 |
| 2025-05-12 | 164.74 | 165.88 | 1.23 | 0.75 | 15337.90 | 25365.09 | 0.38 |
| 2025-05-09 | 165.74 | 164.65 | -1.10 | -0.66 | 13038.88 | 21475.76 | 0.32 |
| 2025-05-08 | 164.50 | 165.75 | 0.54 | 0.33 | 28188.06 | 46726.50 | 0.69 |
| 2025-05-07 | 167.00 | 165.21 | 0.76 | 0.46 | 20578.36 | 34142.31 | 0.50 |
| 2025-05-06 | 164.90 | 164.45 | 0.06 | 0.04 | 26180.99 | 42882.56 | 0.64 |
| 2025-04-30 | 163.98 | 164.39 | -1.41 | -0.85 | 21672.83 | 35760.76 | 0.53 |
| 2025-04-29 | 171.15 | 165.80 | -5.34 | -3.12 | 33555.88 | 56237.53 | 0.82 |
| 2025-04-28 | 168.92 | 171.14 | 4.03 | 2.41 | 39043.73 | 67298.05 | 0.96 |
| 2025-04-25 | 167.00 | 167.11 | 0.11 | 0.07 | 12282.56 | 20630.11 | 0.30 |
| 2025-04-24 | 168.70 | 167.00 | -1.83 | -1.08 | 12111.22 | 20325.41 | 0.30 |
| 2025-04-23 | 170.33 | 168.83 | -1.50 | -0.88 | 15558.43 | 26302.92 | 0.38 |
| 2025-04-22 | 170.00 | 170.33 | 0.32 | 0.19 | 21309.52 | 36347.98 | 0.52 |
| 2025-04-21 | 172.00 | 170.01 | -2.93 | -1.69 | 21506.41 | 36569.53 | 0.53 |
| 2025-04-18 | 171.60 | 172.94 | 0.44 | 0.26 | 14766.00 | 25350.38 | 0.36 |
| 2025-04-17 | 169.03 | 172.50 | 1.45 | 0.85 | 19382.55 | 33319.70 | 0.47 |
| 2025-04-16 | 171.00 | 171.05 | -0.95 | -0.55 | 17922.15 | 30393.04 | 0.44 |
| 2025-04-15 | 172.50 | 172.00 | -1.10 | -0.64 | 15497.33 | 26610.63 | 0.38 |
| 2025-04-14 | 174.50 | 173.10 | -2.50 | -1.42 | 20602.81 | 35701.96 | 0.50 |
| 2025-04-11 | 178.50 | 175.60 | -4.25 | -2.36 | 24058.51 | 42187.45 | 0.59 |
| 2025-04-10 | 177.00 | 179.85 | 1.56 | 0.88 | 31972.48 | 57057.83 | 0.78 |
| 2025-04-09 | 170.15 | 178.29 | 6.21 | 3.61 | 37957.71 | 66411.44 | 0.93 |
| 2025-04-08 | 163.97 | 172.08 | 7.98 | 4.86 | 33274.27 | 56052.37 | 0.81 |
| 2025-04-07 | 171.00 | 164.10 | -10.37 | -5.94 | 31227.38 | 51882.18 | 0.76 |
| 2025-04-03 | 169.34 | 174.47 | 3.77 | 2.21 | 18937.02 | 32894.77 | 0.46 |
| 2025-04-02 | 170.88 | 170.70 | -0.61 | -0.36 | 7718.89 | 13202.11 | 0.19 |
| 2025-04-01 | 170.10 | 171.31 | 1.06 | 0.62 | 13213.00 | 22631.41 | 0.32 |
| 2025-03-31 | 172.05 | 170.25 | -2.84 | -1.64 | 16244.00 | 27781.19 | 0.40 |
| 2025-03-28 | 176.99 | 173.09 | -4.51 | -2.54 | 18447.42 | 32148.39 | 0.45 |
| 2025-03-27 | 176.01 | 177.60 | 0.57 | 0.32 | 12283.00 | 21809.45 | 0.30 |
| 2025-03-26 | 176.07 | 177.03 | 0.42 | 0.24 | 17880.85 | 31775.38 | 0.44 |
| 2025-03-25 | 177.60 | 176.61 | -0.91 | -0.51 | 14811.00 | 26069.71 | 0.36 |
| 2025-03-24 | 175.12 | 177.52 | 1.73 | 0.98 | 24244.64 | 42635.03 | 0.59 |
| 2025-03-21 | 177.50 | 175.79 | -2.04 | -1.15 | 21200.64 | 37480.56 | 0.52 |
| 2025-03-20 | 181.08 | 177.83 | -3.25 | -1.80 | 19693.91 | 35132.25 | 0.48 |
| 2025-03-19 | 185.95 | 181.08 | -5.62 | -3.01 | 35571.86 | 64990.61 | 0.87 |
| 2025-03-18 | 191.01 | 186.70 | -5.23 | -2.73 | 29309.69 | 54912.24 | 0.72 |
| 2025-03-17 | 195.02 | 191.93 | -1.61 | -0.83 | 35700.31 | 68132.09 | 0.87 |
| 2025-03-14 | 186.48 | 193.54 | 7.04 | 3.78 | 44718.57 | 86278.74 | 1.09 |
| 2025-03-13 | 187.00 | 186.50 | -1.09 | -0.58 | 29275.79 | 55205.50 | 0.72 |
| 2025-03-12 | 189.17 | 187.59 | -1.58 | -0.84 | 25369.16 | 47693.35 | 0.62 |
| 2025-03-11 | 177.90 | 189.17 | 9.82 | 5.48 | 49093.14 | 91070.63 | 1.20 |
| 2025-03-10 | 175.25 | 179.35 | 3.15 | 1.79 | 29399.27 | 52266.10 | 0.72 |
| 2025-03-07 | 172.59 | 176.20 | 3.05 | 1.76 | 28720.55 | 50076.77 | 0.70 |
| 2025-03-06 | 166.64 | 173.15 | 6.94 | 4.18 | 36367.48 | 61965.48 | 0.89 |
| 2025-03-05 | 164.60 | 166.21 | 1.50 | 0.91 | 17429.60 | 28788.53 | 0.43 |
| 2025-03-04 | 168.19 | 164.71 | -3.55 | -2.11 | 16989.28 | 27961.45 | 0.42 |
| 2025-03-03 | 168.01 | 168.26 | 0.41 | 0.24 | 36120.56 | 61824.32 | 0.88 |
| 2025-02-28 | 167.95 | 167.85 | -0.03 | -0.02 | 41096.07 | 69892.91 | 1.01 |
| 2025-02-27 | 164.03 | 167.88 | 2.98 | 1.81 | 38839.40 | 65330.68 | 0.95 |
| 2025-02-26 | 164.64 | 164.90 | -0.62 | -0.38 | 21349.75 | 35090.55 | 0.52 |
| 2025-02-25 | 164.50 | 165.52 | -0.99 | -0.60 | 18884.88 | 31210.73 | 0.46 |
| 2025-02-24 | 163.00 | 166.51 | 2.25 | 1.37 | 39621.97 | 66054.07 | 0.97 |
| 2025-02-21 | 163.50 | 164.26 | 2.18 | 1.35 | 34172.00 | 56609.57 | 0.84 |
| 2025-02-20 | 161.33 | 162.08 | 0.74 | 0.46 | 17985.08 | 29310.71 | 0.44 |
| 2025-02-19 | 160.62 | 161.34 | -0.76 | -0.47 | 22621.83 | 36501.78 | 0.55 |
| 2025-02-18 | 164.65 | 162.10 | -3.09 | -1.87 | 21715.79 | 35322.11 | 0.53 |
| 2025-02-17 | 162.40 | 165.19 | 2.79 | 1.72 | 34178.90 | 56639.27 | 0.84 |
| 2025-02-14 | 159.00 | 162.40 | 1.93 | 1.20 | 33435.28 | 53806.46 | 0.82 |
| 2025-02-13 | 155.75 | 160.47 | 4.67 | 3.00 | 63446.25 | 101657.54 | 1.55 |
| 2025-02-12 | 153.34 | 155.80 | 2.21 | 1.44 | 33194.44 | 50884.37 | 0.81 |
| 2025-02-11 | 157.33 | 153.59 | -3.71 | -2.36 | 31960.10 | 49355.53 | 0.78 |
| 2025-02-10 | 156.45 | 157.30 | 1.01 | 0.65 | 28370.66 | 44288.44 | 0.69 |
| 2025-02-07 | 154.00 | 156.29 | 1.41 | 0.91 | 38765.88 | 60453.83 | 0.95 |
| 2025-02-06 | 156.00 | 154.88 | -2.44 | -1.55 | 44123.91 | 67993.42 | 1.08 |
| 2025-02-05 | 166.00 | 157.32 | -8.76 | -5.28 | 46765.90 | 74382.43 | 1.14 |
| 2025-01-27 | 166.72 | 166.08 | -0.63 | -0.38 | 14830.09 | 24700.50 | 0.36 |
| 2025-01-24 | 169.99 | 166.71 | -2.53 | -1.50 | 22924.00 | 38400.12 | 0.56 |
| 2025-01-23 | 171.00 | 170.24 | 0.54 | 0.32 | 13396.02 | 22886.51 | 0.33 |
| 2025-01-22 | 172.89 | 169.70 | -4.30 | -2.47 | 22521.03 | 38300.49 | 0.55 |
| 2025-01-21 | 177.01 | 174.00 | -1.88 | -1.07 | 25125.79 | 43469.32 | 0.61 |
日K线
周K线
月K线
