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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 112.82 | 113.35 | 112.06 | 112.35 | -0.60% | 8.29 | 0.50% |
| 2026-01-16 | 114.29 | 114.72 | 112.48 | 113.03 | -0.94% | 10.40 | 0.62% |
| 2026-01-15 | 113.84 | 115.88 | 113.75 | 114.10 | -1.28% | 10.15 | 0.60% |
| 2026-01-14 | 115.94 | 118.13 | 114.58 | 115.58 | -0.97% | 16.10 | 0.93% |
| 2026-01-13 | 117.98 | 119.16 | 116.35 | 116.71 | -1.08% | 14.89 | 0.85% |
| 2026-01-12 | 115.59 | 118.80 | 115.52 | 117.98 | +2.08% | 15.41 | 0.88% |
| 2026-01-09 | 116.29 | 117.27 | 115.03 | 115.58 | +0.23% | 10.14 | 0.59% |
| 2026-01-08 | 115.80 | 116.10 | 114.26 | 115.31 | -0.45% | 8.42 | 0.49% |
| 2026-01-07 | 117.35 | 117.50 | 115.56 | 115.84 | -1.26% | 11.02 | 0.64% |
| 2026-01-06 | 116.71 | 117.36 | 115.41 | 117.32 | +0.53% | 12.94 | 0.75% |
| 2026-01-05 | 114.95 | 117.08 | 114.95 | 116.71 | +1.53% | 10.32 | 0.60% |
| 2025-12-31 | 116.24 | 116.55 | 114.83 | 114.95 | -1.38% | 6.82 | 0.40% |
| 2025-12-30 | 115.89 | 116.81 | 115.42 | 116.56 | +0.55% | 6.21 | 0.36% |
| 2025-12-29 | 117.94 | 117.94 | 115.72 | 115.93 | -1.83% | 11.66 | 0.67% |
| 2025-12-26 | 118.70 | 119.43 | 117.85 | 118.08 | -1.10% | 8.79 | 0.50% |
| 2025-12-25 | 118.18 | 120.78 | 118.18 | 119.40 | +0.65% | 9.89 | 0.56% |
| 2025-12-24 | 118.81 | 119.06 | 118.00 | 118.63 | -0.38% | 6.30 | 0.36% |
| 2025-12-23 | 119.86 | 119.99 | 118.20 | 119.08 | -0.77% | 8.66 | 0.49% |
| 2025-12-22 | 120.36 | 121.75 | 119.81 | 120.00 | -0.62% | 9.82 | 0.55% |
| 2025-12-19 | 120.63 | 121.18 | 120.02 | 120.75 | +0.10% | 8.18 | 0.46% |