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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 116.85 | 117.52 | 112.48 | 112.50 | -3.23% | 14.29 | 0.86% |
| 2026-02-13 | 116.01 | 117.52 | 115.11 | 116.25 | +0.54% | 10.81 | 0.63% |
| 2026-02-12 | 117.55 | 117.94 | 115.57 | 115.62 | -1.97% | 10.84 | 0.64% |
| 2026-02-11 | 118.18 | 118.74 | 117.00 | 117.94 | -0.21% | 10.08 | 0.58% |
| 2026-02-10 | 121.00 | 121.00 | 117.60 | 118.19 | -2.56% | 15.23 | 0.88% |
| 2026-02-09 | 122.88 | 123.42 | 120.21 | 121.29 | -1.25% | 17.86 | 1.00% |
| 2026-02-06 | 125.49 | 126.78 | 122.41 | 122.83 | -2.10% | 15.10 | 0.83% |
| 2026-02-05 | 125.40 | 127.91 | 125.05 | 125.46 | -0.67% | 20.05 | 1.08% |
| 2026-02-04 | 121.52 | 127.37 | 121.00 | 126.30 | +3.27% | 28.10 | 1.53% |
| 2026-02-03 | 120.94 | 124.27 | 120.35 | 122.30 | +0.25% | 17.43 | 0.97% |
| 2026-02-02 | 119.18 | 126.36 | 118.96 | 122.00 | +0.91% | 33.07 | 1.83% |
| 2026-01-30 | 123.17 | 124.79 | 120.62 | 120.90 | -1.60% | 38.58 | 2.15% |
| 2026-01-29 | 112.34 | 122.87 | 111.86 | 122.87 | +10.00% | 46.59 | 2.65% |
| 2026-01-28 | 110.77 | 113.25 | 110.33 | 111.70 | +0.52% | 15.60 | 0.94% |
| 2026-01-27 | 111.37 | 112.23 | 109.15 | 111.13 | -0.06% | 13.55 | 0.82% |
| 2026-01-26 | 110.83 | 111.85 | 108.20 | 111.20 | +0.35% | 17.91 | 1.10% |
| 2026-01-23 | 111.12 | 112.34 | 110.68 | 110.81 | -0.28% | 9.49 | 0.57% |
| 2026-01-22 | 112.09 | 112.89 | 110.99 | 111.12 | -0.73% | 9.30 | 0.56% |
| 2026-01-21 | 114.34 | 114.71 | 111.87 | 111.94 | -2.65% | 12.19 | 0.73% |
| 2026-01-20 | 112.16 | 115.57 | 111.71 | 114.99 | +2.35% | 17.30 | 1.02% |