古井贡酒

sz000596 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

86.44

涨跌幅

-1.64%

成交量

2,648,200 股

成交额

230,112,928 元

换手率

0.65%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	86.30	86.44	88.29	86.13	-1.64%	2,648,200	230,112,928	0.65
2026-10-13	91.91	87.88	92.89	87.87	-4.37%	4,054,300	365,670,304	0.99
2026-10-12	92.11	91.90	94.33	91.62	-0.81%	2,235,500	207,274,496	0.55
2026-10-09	93.44	92.65	94.38	92.06	-0.96%	2,502,000	232,178,048	0.61
2026-10-08	92.90	93.55	94.27	92.02	+0.00%	2,758,600	256,487,088	0.68
2026-09-30	89.03	93.55	97.80	89.00	+5.08%	5,208,300	487,152,128	1.27
2026-09-29	87.47	89.03	90.00	87.00	+1.29%	1,979,900	176,768,816	0.48
2026-09-28	91.00	87.90	91.06	87.50	-4.10%	2,960,900	262,992,688	0.72
2026-09-24	95.98	91.66	96.50	91.50	-5.31%	3,283,400	306,053,824	0.80
2026-09-23	95.21	96.80	100.50	95.20	+0.98%	4,004,400	391,177,504	0.98
2026-09-22	94.59	95.86	96.48	94.10	+0.42%	2,219,900	212,308,032	0.54
2026-09-21	93.28	95.46	96.28	92.76	+1.79%	2,726,900	258,358,192	0.67
2026-09-18	92.00	93.78	94.45	91.25	+1.38%	2,787,400	260,002,400	0.68
2026-09-17	92.50	92.50	92.74	91.51	-0.76%	1,821,500	167,662,256	0.45
2026-09-16	92.67	93.21	93.50	91.02	-0.34%	2,401,200	221,142,112	0.59
2026-09-15	92.50	93.53	94.04	91.27	+1.55%	2,657,900	247,296,848	0.65
2026-09-14	92.17	92.10	92.80	91.20	-0.02%	2,323,700	213,993,360	0.57
2026-09-11	94.00	92.12	94.27	91.76	-2.36%	2,695,700	249,929,680	0.66
2026-09-10	97.67	94.35	98.20	94.00	-3.93%	3,496,700	332,880,128	0.86
2026-09-09	99.98	98.21	100.00	97.31	-2.76%	3,576,500	352,163,136	0.88
2026-09-08	100.00	101.00	101.99	99.02	+0.00%	3,970,300	398,695,936	0.97
2026-09-07	100.80	101.00	101.35	99.16	-0.17%	4,728,800	474,395,904	1.16
2026-09-04	97.06	101.17	101.89	96.30	+4.56%	6,935,200	697,613,760	1.70
2026-09-03	98.14	96.76	98.88	96.44	-0.99%	3,497,500	340,808,320	0.86
2026-09-02	100.00	97.73	100.87	97.18	-3.12%	6,703,800	657,871,232	1.64
2026-09-01	91.88	100.88	100.88	91.50	+10.00%	7,730,500	760,872,768	1.89
2026-08-31	93.93	91.71	94.16	91.20	-2.33%	5,434,600	504,311,872	1.33
2026-08-28	91.58	93.90	94.30	90.72	+1.88%	3,826,900	354,684,608	0.94
2026-08-27	91.36	92.17	92.30	90.71	-0.01%	2,773,200	253,580,080	0.68
2026-08-26	89.50	92.18	92.18	89.01	+1.45%	3,164,900	289,121,472	0.77

需要全历史数据与程序化访问？查看古井贡酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000596 获取全部历史日线。