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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 124.32 | 131.05 | 124.30 | 128.88 | +3.09% | 29.89 | 1.56% |
| 2025-08-19 | 123.43 | 127.16 | 122.89 | 125.02 | +1.26% | 19.13 | 1.02% |
| 2025-08-18 | 123.30 | 124.73 | 122.84 | 123.46 | +0.10% | 12.61 | 0.69% |
| 2025-08-15 | 122.54 | 123.82 | 121.81 | 123.33 | +0.02% | 10.73 | 0.59% |
| 2025-08-14 | 124.38 | 126.23 | 123.17 | 123.32 | -0.86% | 10.96 | 0.59% |
| 2025-08-13 | 124.03 | 125.22 | 122.65 | 124.38 | +0.26% | 11.36 | 0.62% |
| 2025-08-12 | 124.70 | 129.26 | 123.65 | 124.06 | -0.52% | 22.18 | 1.18% |
| 2025-08-11 | 120.88 | 124.82 | 120.88 | 124.70 | +3.22% | 14.24 | 0.78% |
| 2025-08-08 | 122.50 | 122.50 | 119.56 | 120.81 | -1.34% | 9.90 | 0.55% |
| 2025-08-07 | 121.29 | 123.49 | 121.29 | 122.45 | +0.64% | 12.07 | 0.64% |
| 2025-08-06 | 120.99 | 122.06 | 120.43 | 121.67 | +0.45% | 7.13 | 0.38% |
| 2025-08-05 | 118.34 | 121.59 | 118.33 | 121.13 | +2.39% | 11.89 | 0.64% |
| 2025-08-04 | 117.59 | 118.54 | 116.94 | 118.31 | +0.80% | 7.29 | 0.40% |
| 2025-08-01 | 117.02 | 117.57 | 116.13 | 117.36 | +0.13% | 8.52 | 0.47% |
| 2025-07-31 | 120.77 | 120.77 | 117.02 | 117.21 | -3.30% | 13.74 | 0.75% |
| 2025-07-30 | 118.54 | 122.20 | 118.54 | 121.21 | +2.24% | 16.84 | 0.90% |
| 2025-07-29 | 118.14 | 118.84 | 117.01 | 118.54 | +0.21% | 9.10 | 0.50% |
| 2025-07-28 | 118.83 | 119.20 | 116.72 | 118.30 | -0.63% | 13.78 | 0.76% |
| 2025-07-25 | 122.26 | 122.45 | 118.26 | 119.05 | -2.62% | 15.13 | 0.82% |
| 2025-07-24 | 122.45 | 122.63 | 121.12 | 122.25 | -0.15% | 10.69 | 0.57% |