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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 100.63 | 100.63 | 99.72 | 100.24 | -0.37% | 8.12 | 0.55% |
| 2026-04-21 | 100.50 | 101.12 | 100.40 | 100.61 | -0.04% | 4.49 | 0.30% |
| 2026-04-20 | 101.00 | 101.33 | 100.20 | 100.65 | -0.54% | 7.77 | 0.52% |
| 2026-04-17 | 101.00 | 101.50 | 100.56 | 101.20 | -1.80% | 9.35 | 0.63% |
| 2026-04-16 | 102.77 | 103.56 | 102.45 | 103.05 | -0.04% | 6.12 | 0.40% |
| 2026-04-15 | 103.21 | 103.81 | 102.20 | 103.09 | -0.12% | 7.52 | 0.50% |
| 2026-04-14 | 102.47 | 103.31 | 101.60 | 103.21 | +0.76% | 7.80 | 0.52% |
| 2026-04-13 | 102.00 | 102.54 | 101.38 | 102.43 | -0.08% | 5.70 | 0.38% |
| 2026-04-10 | 103.49 | 103.49 | 102.20 | 102.51 | -0.28% | 8.76 | 0.58% |
| 2026-04-09 | 104.30 | 104.78 | 102.56 | 102.80 | -2.12% | 7.28 | 0.48% |
| 2026-04-08 | 104.58 | 105.03 | 104.01 | 105.03 | +1.49% | 5.93 | 0.39% |
| 2026-04-07 | 104.27 | 104.90 | 102.78 | 103.49 | -0.75% | 4.63 | 0.30% |
| 2026-04-03 | 105.90 | 106.50 | 104.10 | 104.27 | -1.59% | 4.55 | 0.30% |
| 2026-04-02 | 105.49 | 106.89 | 105.22 | 105.96 | -0.28% | 4.75 | 0.30% |
| 2026-04-01 | 105.81 | 107.30 | 104.00 | 106.26 | +1.51% | 7.06 | 0.45% |
| 2026-03-31 | 107.35 | 108.50 | 104.60 | 104.68 | -0.59% | 9.58 | 0.61% |
| 2026-03-30 | 103.00 | 106.23 | 102.56 | 105.30 | +1.46% | 8.44 | 0.55% |
| 2026-03-27 | 101.40 | 104.44 | 101.20 | 103.78 | +1.84% | 7.90 | 0.52% |
| 2026-03-26 | 103.50 | 104.38 | 101.78 | 101.90 | -1.87% | 7.55 | 0.50% |
| 2026-03-25 | 103.65 | 103.88 | 103.00 | 103.84 | +0.44% | 5.25 | 0.34% |