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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 103.64 | 103.80 | 101.88 | 103.39 | +0.93% | 5.55 | 0.37% |
| 2026-03-23 | 104.00 | 104.15 | 102.04 | 102.44 | -2.62% | 8.90 | 0.59% |
| 2026-03-20 | 105.55 | 106.78 | 104.85 | 105.20 | -0.19% | 5.39 | 0.35% |
| 2026-03-19 | 106.00 | 106.80 | 105.13 | 105.40 | -1.36% | 5.21 | 0.33% |
| 2026-03-18 | 108.00 | 108.41 | 106.16 | 106.85 | -1.18% | 6.09 | 0.39% |
| 2026-03-17 | 108.08 | 110.18 | 107.70 | 108.13 | -0.45% | 8.93 | 0.56% |
| 2026-03-16 | 107.50 | 110.33 | 107.20 | 108.62 | +0.70% | 12.76 | 0.80% |
| 2026-03-13 | 104.70 | 108.79 | 104.62 | 107.86 | +2.55% | 14.03 | 0.89% |
| 2026-03-12 | 104.75 | 105.76 | 103.89 | 105.18 | +0.36% | 7.76 | 0.50% |
| 2026-03-11 | 105.08 | 105.18 | 104.06 | 104.80 | -0.26% | 7.44 | 0.48% |
| 2026-03-10 | 105.52 | 105.95 | 104.85 | 105.07 | +0.06% | 6.35 | 0.41% |
| 2026-03-09 | 104.40 | 105.81 | 104.03 | 105.01 | -0.92% | 6.96 | 0.45% |
| 2026-03-06 | 103.44 | 106.20 | 103.21 | 105.98 | +1.97% | 8.44 | 0.55% |
| 2026-03-05 | 104.30 | 104.89 | 103.43 | 103.93 | +0.28% | 6.54 | 0.43% |
| 2026-03-04 | 106.81 | 106.81 | 103.00 | 103.64 | -3.59% | 16.26 | 1.06% |
| 2026-03-03 | 107.89 | 110.40 | 106.81 | 107.50 | -0.62% | 13.44 | 0.84% |
| 2026-03-02 | 108.98 | 110.18 | 107.60 | 108.17 | -2.11% | 11.73 | 0.74% |
| 2026-02-27 | 111.04 | 111.49 | 110.35 | 110.50 | -0.45% | 7.18 | 0.44% |
| 2026-02-26 | 112.55 | 112.92 | 110.44 | 111.00 | -1.70% | 11.61 | 0.71% |
| 2026-02-25 | 112.78 | 113.77 | 112.60 | 112.92 | +0.37% | 9.90 | 0.60% |