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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 113.88 | 114.81 | 113.30 | 113.66 | -0.28% | 7.28 | 0.41% |
| 2025-05-26 | 115.87 | 116.25 | 113.78 | 113.98 | -1.91% | 11.67 | 0.66% |
| 2025-05-23 | 116.27 | 117.45 | 115.99 | 116.20 | -0.21% | 7.01 | 0.39% |
| 2025-05-22 | 117.02 | 117.19 | 116.26 | 116.45 | -0.48% | 7.52 | 0.42% |
| 2025-05-21 | 117.01 | 117.68 | 116.87 | 117.01 | +0.02% | 7.10 | 0.39% |
| 2025-05-20 | 117.09 | 117.48 | 115.96 | 116.99 | -0.25% | 9.33 | 0.52% |
| 2025-05-19 | 117.57 | 118.63 | 116.84 | 117.29 | -2.62% | 16.32 | 0.90% |
| 2025-05-16 | 122.08 | 122.54 | 119.97 | 120.44 | -1.56% | 8.42 | 0.45% |
| 2025-05-15 | 123.41 | 125.35 | 122.29 | 122.35 | -1.42% | 8.51 | 0.45% |
| 2025-05-14 | 120.17 | 125.60 | 119.56 | 124.11 | +3.29% | 19.11 | 1.01% |
| 2025-05-13 | 121.27 | 121.27 | 120.07 | 120.17 | -0.47% | 6.30 | 0.34% |
| 2025-05-12 | 120.81 | 121.31 | 119.97 | 120.73 | +0.18% | 7.36 | 0.40% |
| 2025-05-09 | 120.82 | 121.00 | 120.17 | 120.51 | -0.64% | 5.17 | 0.28% |
| 2025-05-08 | 119.38 | 122.39 | 118.56 | 121.29 | +1.04% | 8.60 | 0.46% |
| 2025-05-07 | 120.67 | 121.97 | 119.70 | 120.04 | +0.32% | 8.26 | 0.44% |
| 2025-05-06 | 118.13 | 119.84 | 117.78 | 119.66 | +1.40% | 8.31 | 0.45% |