口子窖(603589)股票信息
| 股票代码 | 603589 |
| 股票名称 | 口子窖 |
| 最新价/元 | 42.82 |
| 涨跌额/元 | -1.25 |
| 涨跌幅/% | -2.84 |
| 买入/元 | 42.81 |
| 卖出/元 | 42.82 |
| 昨收/元 | 44.07 |
| 今开/元 | 43.88 |
| 最高/元 | 44.25 |
| 最低/元 | 42.46 |
| 成交量/手 | 62267.08 |
| 成交额/万 | 26912.40 |
| 股净值/元 | 14.92 |
| 市净率 | 2.61 |
| 总市值/万 | 2569200.00 |
| 流通值/万 | 2561147.58 |
| 换手率/% | 1.04 |
| 入市日期 | 2015-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
口子窖(603589)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 43.88 | 42.82 | -1.25 | -2.84 | 62267.08 | 26912.40 | 1.04 |
| 2024-10-10 | 42.56 | 44.07 | 0.82 | 1.90 | 110199.50 | 48501.92 | 1.84 |
| 2024-10-09 | 47.50 | 43.25 | -4.80 | -9.99 | 159758.36 | 71018.14 | 2.67 |
| 2024-10-08 | 52.74 | 48.05 | 0.10 | 0.21 | 267488.34 | 133373.94 | 4.47 |
| 2024-09-30 | 45.23 | 47.95 | 4.28 | 9.80 | 239785.21 | 111424.06 | 4.01 |
| 2024-09-27 | 42.00 | 43.67 | 2.47 | 6.00 | 110059.91 | 47129.57 | 1.84 |
| 2024-09-26 | 37.80 | 41.20 | 3.37 | 8.91 | 171270.42 | 68304.88 | 2.86 |
| 2024-09-25 | 38.19 | 37.83 | -0.11 | -0.29 | 59520.00 | 22844.54 | 1.00 |
| 2024-09-24 | 37.18 | 37.94 | 1.16 | 3.15 | 53603.00 | 20154.95 | 0.90 |
| 2024-09-23 | 36.67 | 36.78 | 0.06 | 0.16 | 29942.00 | 11096.81 | 0.50 |
| 2024-09-20 | 36.73 | 36.72 | 0.32 | 0.88 | 32099.07 | 11733.93 | 0.54 |
| 2024-09-19 | 34.90 | 36.40 | 1.60 | 4.60 | 59911.47 | 21621.52 | 1.00 |
| 2024-09-18 | 34.64 | 34.80 | 0.04 | 0.12 | 17801.42 | 6159.35 | 0.30 |
| 2024-09-13 | 35.46 | 34.76 | -0.89 | -2.50 | 22590.22 | 7945.27 | 0.38 |
| 2024-09-12 | 35.86 | 35.65 | -0.22 | -0.61 | 22317.65 | 7980.26 | 0.37 |
| 2024-09-11 | 35.62 | 35.87 | -0.05 | -0.14 | 17437.30 | 6265.19 | 0.29 |
| 2024-09-10 | 35.48 | 35.92 | 0.30 | 0.84 | 22957.27 | 8214.68 | 0.38 |
| 2024-09-09 | 35.33 | 35.62 | 0.04 | 0.11 | 17098.00 | 6066.04 | 0.29 |
| 2024-09-06 | 35.77 | 35.58 | -0.38 | -1.06 | 15991.00 | 5718.15 | 0.27 |
| 2024-09-05 | 35.80 | 35.96 | 0.13 | 0.36 | 14029.09 | 5040.12 | 0.23 |
| 2024-09-04 | 35.51 | 35.83 | 0.10 | 0.28 | 17127.00 | 6133.72 | 0.29 |
| 2024-09-03 | 35.00 | 35.73 | 0.59 | 1.68 | 27973.01 | 9967.90 | 0.47 |
| 2024-09-02 | 36.20 | 35.14 | -1.31 | -3.59 | 32552.05 | 11612.60 | 0.54 |
| 2024-08-30 | 35.09 | 36.45 | 1.17 | 3.32 | 62694.58 | 22634.39 | 1.05 |
| 2024-08-29 | 34.00 | 35.28 | 1.08 | 3.16 | 40737.58 | 14182.36 | 0.68 |
| 2024-08-28 | 35.47 | 34.20 | -1.00 | -2.84 | 38016.75 | 13091.55 | 0.64 |
| 2024-08-27 | 35.66 | 35.20 | -0.60 | -1.68 | 22831.00 | 8080.23 | 0.38 |
| 2024-08-26 | 36.17 | 35.80 | -0.29 | -0.80 | 23734.42 | 8495.67 | 0.40 |
| 2024-08-23 | 35.90 | 36.09 | 0.14 | 0.39 | 19337.92 | 6962.10 | 0.32 |
| 2024-08-22 | 36.82 | 35.95 | -0.85 | -2.31 | 23707.17 | 8563.31 | 0.40 |
| 2024-08-21 | 36.69 | 36.80 | -0.06 | -0.16 | 9633.87 | 3539.67 | 0.16 |
| 2024-08-20 | 37.34 | 36.86 | -0.61 | -1.63 | 23091.01 | 8531.95 | 0.39 |
| 2024-08-19 | 37.56 | 37.47 | -0.10 | -0.27 | 18749.00 | 7059.95 | 0.31 |
| 2024-08-16 | 37.69 | 37.57 | -0.13 | -0.35 | 14376.00 | 5395.84 | 0.24 |
| 2024-08-15 | 37.21 | 37.70 | 0.35 | 0.94 | 20634.00 | 7765.85 | 0.34 |
| 2024-08-14 | 38.00 | 37.35 | -0.66 | -1.74 | 19421.45 | 7271.45 | 0.32 |
| 2024-08-13 | 38.14 | 38.01 | -0.13 | -0.34 | 15588.81 | 5909.42 | 0.26 |
| 2024-08-12 | 37.89 | 38.14 | 0.13 | 0.34 | 18381.02 | 6987.80 | 0.31 |
| 2024-08-09 | 38.62 | 38.01 | -0.36 | -0.94 | 31256.00 | 11961.47 | 0.52 |
| 2024-08-08 | 37.86 | 38.37 | 0.31 | 0.82 | 37020.00 | 14216.59 | 0.62 |
| 2024-08-07 | 38.03 | 38.06 | 0.04 | 0.11 | 24101.38 | 9151.59 | 0.40 |
| 2024-08-06 | 37.53 | 38.02 | 0.64 | 1.71 | 29926.44 | 11327.25 | 0.50 |
| 2024-08-05 | 37.35 | 37.38 | -0.10 | -0.27 | 32792.82 | 12406.59 | 0.55 |
| 2024-08-02 | 37.48 | 37.48 | -0.16 | -0.43 | 19711.05 | 7424.62 | 0.33 |
| 2024-08-01 | 38.17 | 37.64 | -0.55 | -1.44 | 30911.00 | 11685.30 | 0.52 |
| 2024-07-31 | 36.60 | 38.19 | 1.51 | 4.12 | 49198.60 | 18516.03 | 0.82 |
| 2024-07-30 | 36.36 | 36.68 | 0.07 | 0.19 | 24240.45 | 8802.18 | 0.41 |
| 2024-07-29 | 37.00 | 36.61 | -0.45 | -1.21 | 19808.35 | 7300.23 | 0.33 |
| 2024-07-26 | 36.55 | 37.06 | 0.54 | 1.48 | 18334.80 | 6771.84 | 0.31 |
| 2024-07-25 | 36.24 | 36.52 | 0.26 | 0.72 | 19543.67 | 7125.58 | 0.33 |
| 2024-07-24 | 36.55 | 36.26 | -0.28 | -0.77 | 22535.14 | 8225.03 | 0.38 |
| 2024-07-23 | 37.61 | 36.54 | -1.20 | -3.18 | 35612.99 | 13173.74 | 0.60 |
| 2024-07-22 | 38.10 | 37.74 | -0.57 | -1.49 | 43687.43 | 16509.64 | 0.73 |
| 2024-07-19 | 37.70 | 38.31 | 0.44 | 1.16 | 35168.60 | 13395.29 | 0.59 |
| 2024-07-18 | 37.98 | 37.87 | -0.17 | -0.45 | 37788.99 | 14332.77 | 0.63 |
| 2024-07-17 | 37.40 | 38.04 | 0.56 | 1.49 | 33440.87 | 12640.54 | 0.56 |
| 2024-07-16 | 37.75 | 37.48 | -0.41 | -1.08 | 23710.00 | 8895.20 | 0.40 |
| 2024-07-15 | 38.09 | 37.89 | -0.16 | -0.42 | 21038.00 | 7983.47 | 0.35 |
| 2024-07-12 | 38.07 | 38.05 | -0.02 | -0.05 | 25960.48 | 9870.46 | 0.43 |
| 2024-07-11 | 37.64 | 38.07 | 0.98 | 2.64 | 41995.97 | 15925.92 | 0.70 |
| 2024-07-10 | 36.31 | 37.09 | 0.65 | 1.78 | 40579.00 | 15022.97 | 0.68 |
| 2024-07-09 | 35.70 | 36.44 | 0.74 | 2.07 | 43504.08 | 15603.14 | 0.73 |
| 2024-07-08 | 36.82 | 35.70 | -1.30 | -3.51 | 47659.81 | 17217.62 | 0.80 |
| 2024-07-05 | 37.09 | 37.00 | -0.09 | -0.24 | 31338.65 | 11560.12 | 0.52 |
| 2024-07-04 | 38.00 | 37.09 | -0.81 | -2.14 | 53621.07 | 20139.27 | 0.90 |
| 2024-07-03 | 39.53 | 39.40 | -0.25 | -0.63 | 39372.00 | 15567.17 | 0.66 |
| 2024-07-02 | 39.20 | 39.65 | 0.35 | 0.89 | 43223.00 | 17141.91 | 0.72 |
| 2024-07-01 | 39.15 | 39.30 | 0.11 | 0.28 | 42157.24 | 16448.91 | 0.70 |
| 2024-06-28 | 39.71 | 39.19 | -0.70 | -1.76 | 44497.64 | 17626.18 | 0.74 |
| 2024-06-27 | 39.97 | 39.89 | -0.10 | -0.25 | 45329.00 | 18150.72 | 0.76 |
| 2024-06-26 | 39.58 | 39.99 | 0.22 | 0.55 | 39418.28 | 15721.01 | 0.66 |
| 2024-06-25 | 40.60 | 39.77 | -0.83 | -2.04 | 44357.22 | 17764.26 | 0.74 |
| 2024-06-24 | 40.00 | 40.60 | -0.18 | -0.44 | 47038.00 | 19004.26 | 0.79 |
| 2024-06-21 | 41.00 | 40.78 | -0.28 | -0.68 | 45076.51 | 18444.76 | 0.75 |
| 2024-06-20 | 41.00 | 41.06 | -0.12 | -0.29 | 49455.95 | 20429.34 | 0.83 |
| 2024-06-19 | 40.56 | 41.18 | 0.73 | 1.81 | 60767.11 | 24890.51 | 1.02 |
| 2024-06-18 | 40.55 | 40.45 | -0.10 | -0.25 | 36212.36 | 14701.67 | 0.61 |
| 2024-06-17 | 40.20 | 40.55 | -0.07 | -0.17 | 31339.00 | 12637.71 | 0.52 |
| 2024-06-14 | 40.01 | 40.62 | 0.38 | 0.94 | 48031.79 | 19344.09 | 0.80 |
| 2024-06-13 | 40.43 | 40.24 | -0.19 | -0.47 | 33417.00 | 13435.22 | 0.56 |
| 2024-06-12 | 40.00 | 40.43 | 0.23 | 0.57 | 38472.00 | 15585.34 | 0.64 |
| 2024-06-11 | 40.60 | 40.20 | -0.66 | -1.62 | 60772.00 | 24425.84 | 1.02 |
| 2024-06-07 | 41.76 | 40.86 | -0.89 | -2.13 | 51435.85 | 21130.87 | 0.86 |
| 2024-06-06 | 42.59 | 41.75 | -0.59 | -1.39 | 41818.22 | 17525.21 | 0.70 |
| 2024-06-05 | 42.18 | 42.34 | 0.09 | 0.21 | 67090.15 | 28546.48 | 1.12 |
| 2024-06-04 | 41.40 | 42.25 | 0.78 | 1.88 | 43452.85 | 18193.43 | 0.73 |
| 2024-06-03 | 41.97 | 41.47 | -0.53 | -1.26 | 48563.82 | 20136.72 | 0.81 |
| 2024-05-31 | 41.90 | 42.00 | 0.31 | 0.74 | 46787.51 | 19672.33 | 0.78 |
| 2024-05-30 | 41.89 | 41.69 | -0.21 | -0.50 | 39859.64 | 16630.06 | 0.67 |
| 2024-05-29 | 42.12 | 41.90 | -0.27 | -0.64 | 50911.77 | 21392.33 | 0.85 |
| 2024-05-28 | 42.79 | 42.17 | -0.62 | -1.45 | 56286.99 | 23888.52 | 0.94 |
| 2024-05-27 | 42.93 | 42.79 | -0.13 | -0.30 | 60929.00 | 26050.39 | 1.02 |
| 2024-05-24 | 43.81 | 42.92 | -0.96 | -2.19 | 50779.73 | 22010.38 | 0.85 |
| 2024-05-23 | 44.88 | 43.88 | -1.27 | -2.81 | 75315.99 | 33256.22 | 1.26 |
| 2024-05-22 | 45.40 | 45.15 | -0.40 | -0.88 | 89333.49 | 40539.09 | 1.50 |
| 2024-05-21 | 43.60 | 45.55 | 2.25 | 5.20 | 176646.25 | 79925.19 | 2.96 |
| 2024-05-20 | 43.36 | 43.30 | -0.06 | -0.14 | 64213.31 | 27999.99 | 1.08 |
| 2024-05-17 | 42.59 | 43.36 | 0.65 | 1.52 | 71889.74 | 30957.57 | 1.20 |
| 2024-05-16 | 42.47 | 42.71 | 0.40 | 0.95 | 53154.23 | 22677.15 | 0.89 |
| 2024-05-15 | 42.56 | 42.31 | -0.34 | -0.80 | 26044.81 | 11087.15 | 0.44 |
日K线
周K线
月K线
