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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 108.94 | 109.94 | 107.50 | 108.44 | -0.46% | 10.75 | 0.64% |
| 2025-06-24 | 108.54 | 109.45 | 108.21 | 108.94 | +0.41% | 8.43 | 0.50% |
| 2025-06-23 | 107.58 | 109.10 | 106.51 | 108.49 | -0.30% | 9.98 | 0.60% |
| 2025-06-20 | 105.87 | 109.37 | 105.87 | 108.82 | +2.78% | 19.98 | 1.20% |
| 2025-06-19 | 104.90 | 106.79 | 104.89 | 105.87 | +0.63% | 13.06 | 0.80% |
| 2025-06-18 | 106.53 | 106.81 | 104.84 | 105.21 | +0.31% | 12.36 | 0.76% |
| 2025-06-17 | 103.63 | 105.36 | 103.09 | 104.89 | +1.08% | 11.06 | 0.69% |
| 2025-06-16 | 102.63 | 104.14 | 101.81 | 103.76 | -0.26% | 16.30 | 1.03% |
| 2025-06-13 | 106.86 | 107.23 | 103.46 | 104.03 | -3.61% | 23.28 | 1.44% |
| 2025-06-12 | 109.68 | 109.68 | 107.89 | 107.93 | -1.75% | 18.81 | 1.13% |
| 2025-06-11 | 109.77 | 110.99 | 109.77 | 109.85 | -0.09% | 10.02 | 0.59% |
| 2025-06-10 | 110.86 | 110.86 | 109.23 | 109.94 | -0.83% | 13.40 | 0.79% |
| 2025-06-09 | 110.45 | 111.48 | 110.06 | 110.87 | +0.09% | 8.77 | 0.51% |
| 2025-06-06 | 110.87 | 111.53 | 110.44 | 110.76 | -0.09% | 7.95 | 0.47% |
| 2025-06-05 | 109.68 | 111.01 | 109.68 | 110.87 | +1.10% | 9.34 | 0.55% |
| 2025-06-04 | 110.02 | 110.63 | 109.27 | 109.67 | -0.36% | 10.31 | 0.61% |
| 2025-06-03 | 110.64 | 110.70 | 109.58 | 110.06 | -1.30% | 12.97 | 0.77% |
| 2025-05-30 | 113.17 | 113.38 | 111.20 | 111.51 | -1.82% | 13.18 | 0.77% |
| 2025-05-29 | 113.50 | 113.98 | 112.73 | 113.58 | +0.08% | 7.29 | 0.42% |
| 2025-05-28 | 113.68 | 113.96 | 112.93 | 113.49 | -0.15% | 7.02 | 0.40% |