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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 120.57 | 121.51 | 120.17 | 120.63 | -0.11% | 6.24 | 0.35% |
| 2025-12-17 | 121.24 | 121.86 | 119.43 | 120.77 | -0.61% | 9.58 | 0.53% |
| 2025-12-16 | 120.68 | 121.87 | 120.33 | 121.52 | +0.04% | 6.41 | 0.36% |
| 2025-12-15 | 123.11 | 124.30 | 121.41 | 121.47 | -0.14% | 11.83 | 0.65% |
| 2025-12-12 | 120.81 | 123.10 | 119.88 | 121.63 | +1.30% | 15.78 | 0.88% |
| 2025-12-11 | 121.26 | 122.15 | 120.03 | 120.07 | -0.99% | 6.31 | 0.35% |
| 2025-12-10 | 120.28 | 121.94 | 118.70 | 121.28 | +0.41% | 10.13 | 0.56% |
| 2025-12-09 | 123.63 | 123.69 | 119.77 | 120.78 | -2.60% | 15.60 | 0.87% |
| 2025-12-08 | 126.20 | 126.89 | 123.63 | 124.01 | -2.31% | 14.82 | 0.80% |
| 2025-12-05 | 126.28 | 127.25 | 125.61 | 126.94 | +0.50% | 7.10 | 0.38% |
| 2025-12-04 | 130.97 | 131.34 | 125.57 | 126.31 | -3.76% | 18.01 | 0.96% |
| 2025-12-03 | 132.53 | 132.61 | 130.55 | 131.25 | -0.74% | 6.39 | 0.33% |
| 2025-12-02 | 133.52 | 134.68 | 132.23 | 132.23 | -1.52% | 6.27 | 0.32% |
| 2025-12-01 | 134.51 | 136.85 | 133.08 | 134.27 | -0.09% | 8.60 | 0.43% |
| 2025-11-28 | 133.54 | 134.99 | 132.74 | 134.39 | +0.64% | 7.62 | 0.38% |
| 2025-11-27 | 133.66 | 134.61 | 132.39 | 133.53 | +0.06% | 8.30 | 0.42% |
| 2025-11-26 | 132.13 | 133.82 | 132.04 | 133.45 | +1.00% | 8.30 | 0.42% |
| 2025-11-25 | 131.46 | 132.47 | 130.56 | 132.13 | +0.50% | 9.57 | 0.49% |
| 2025-11-24 | 133.23 | 134.51 | 130.96 | 131.46 | -0.95% | 11.93 | 0.61% |
| 2025-11-21 | 134.51 | 137.37 | 132.42 | 132.73 | -1.94% | 13.85 | 0.69% |