泸州老窖 sz.000568
91.85
+2.03%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 89.41 | 93.50 | 88.88 | 91.85 | +2.03% | 12.59 | 0.93% |
| 2026-05-22 | 91.41 | 91.97 | 89.69 | 90.02 | -1.53% | 7.05 | 0.53% |
| 2026-05-21 | 92.00 | 93.88 | 91.21 | 91.42 | -0.85% | 8.95 | 0.66% |
| 2026-05-20 | 90.15 | 93.30 | 90.03 | 92.20 | +2.07% | 11.26 | 0.83% |
| 2026-05-19 | 90.12 | 92.40 | 90.12 | 90.33 | +0.40% | 8.22 | 0.61% |
| 2026-05-18 | 91.00 | 91.49 | 89.89 | 89.97 | -1.13% | 7.43 | 0.56% |
| 2026-05-15 | 92.80 | 93.20 | 90.75 | 91.00 | -3.55% | 12.53 | 0.93% |
| 2026-05-14 | 92.63 | 96.19 | 92.32 | 94.35 | +1.78% | 14.26 | 1.03% |
| 2026-05-13 | 94.79 | 95.18 | 92.22 | 92.70 | -2.19% | 11.01 | 0.80% |
| 2026-05-12 | 96.81 | 96.90 | 94.30 | 94.78 | -2.20% | 13.20 | 0.94% |
| 2026-05-11 | 97.45 | 98.33 | 96.30 | 96.91 | -0.64% | 9.62 | 0.67% |
| 2026-05-08 | 98.99 | 99.02 | 97.50 | 97.53 | -1.53% | 6.72 | 0.47% |
| 2026-05-07 | 98.28 | 100.35 | 98.00 | 99.05 | +0.73% | 11.00 | 0.75% |
| 2026-05-06 | 97.00 | 98.40 | 95.50 | 98.33 | -1.77% | 18.58 | 1.31% |
| 2026-04-30 | 101.34 | 102.10 | 100.03 | 100.10 | -1.60% | 9.05 | 0.61% |
| 2026-04-29 | 100.50 | 103.00 | 100.38 | 101.73 | +1.53% | 12.43 | 0.83% |
| 2026-04-28 | 100.37 | 101.37 | 99.80 | 100.20 | -0.15% | 6.74 | 0.46% |
| 2026-04-27 | 101.50 | 101.87 | 100.20 | 100.35 | -2.22% | 7.45 | 0.50% |
| 2026-04-24 | 100.90 | 103.55 | 100.25 | 102.63 | +0.77% | 11.12 | 0.74% |
| 2026-04-23 | 100.50 | 103.16 | 100.48 | 101.85 | +1.61% | 11.77 | 0.78% |