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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 123.39 | 124.70 | 122.07 | 122.44 | -0.77% | 14.32 | 0.75% |
| 2025-07-22 | 118.00 | 123.66 | 118.00 | 123.39 | +4.55% | 21.41 | 1.14% |
| 2025-07-21 | 118.74 | 119.22 | 117.64 | 118.02 | -0.84% | 10.45 | 0.57% |
| 2025-07-18 | 115.07 | 120.05 | 114.58 | 119.02 | +3.44% | 21.60 | 1.18% |
| 2025-07-17 | 114.55 | 115.87 | 113.95 | 115.06 | -0.03% | 9.88 | 0.56% |
| 2025-07-16 | 113.20 | 115.91 | 113.10 | 115.10 | +1.46% | 10.72 | 0.61% |
| 2025-07-15 | 113.32 | 114.23 | 112.88 | 113.44 | -0.85% | 11.14 | 0.64% |
| 2025-07-14 | 113.01 | 114.97 | 112.50 | 114.41 | +0.73% | 13.02 | 0.74% |
| 2025-07-11 | 110.52 | 114.04 | 110.51 | 113.59 | +2.09% | 21.99 | 1.26% |
| 2025-07-10 | 108.82 | 111.48 | 108.53 | 111.26 | +2.01% | 14.71 | 0.87% |
| 2025-07-09 | 108.63 | 110.31 | 108.40 | 109.06 | +0.32% | 11.69 | 0.69% |
| 2025-07-08 | 107.82 | 108.78 | 107.58 | 108.72 | +0.68% | 8.56 | 0.51% |
| 2025-07-07 | 108.65 | 108.98 | 107.82 | 107.99 | -0.61% | 7.17 | 0.43% |
| 2025-07-04 | 107.39 | 109.07 | 107.29 | 108.65 | +0.91% | 9.70 | 0.58% |
| 2025-07-03 | 107.59 | 108.65 | 107.21 | 107.67 | +0.09% | 7.88 | 0.47% |
| 2025-07-02 | 107.29 | 108.96 | 107.29 | 107.58 | +0.27% | 10.65 | 0.64% |
| 2025-07-01 | 107.78 | 107.95 | 107.00 | 107.29 | -0.79% | 7.14 | 0.43% |
| 2025-06-30 | 107.72 | 108.44 | 106.70 | 108.15 | +0.51% | 10.43 | 0.63% |
| 2025-06-27 | 107.98 | 108.46 | 107.58 | 107.60 | -0.94% | 8.53 | 0.51% |
| 2025-06-26 | 108.46 | 109.10 | 107.91 | 108.62 | +0.17% | 7.45 | 0.44% |