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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 135.93 | 137.69 | 135.07 | 135.35 | -0.21% | 7.75 | 0.38% |
| 2025-11-19 | 137.50 | 138.43 | 135.23 | 135.64 | -1.87% | 10.99 | 0.54% |
| 2025-11-18 | 138.41 | 140.97 | 137.38 | 138.22 | -0.18% | 11.06 | 0.54% |
| 2025-11-17 | 137.58 | 139.62 | 136.95 | 138.47 | +0.27% | 10.92 | 0.53% |
| 2025-11-14 | 141.34 | 144.28 | 138.08 | 138.09 | -2.58% | 13.45 | 0.64% |
| 2025-11-13 | 140.11 | 143.39 | 138.70 | 141.75 | +1.02% | 16.29 | 0.78% |
| 2025-11-12 | 139.94 | 142.23 | 139.46 | 140.32 | +0.16% | 14.36 | 0.69% |
| 2025-11-11 | 139.46 | 140.86 | 136.93 | 140.09 | -0.60% | 22.65 | 1.10% |
| 2025-11-10 | 130.21 | 142.00 | 129.66 | 140.93 | +8.23% | 39.66 | 1.94% |
| 2025-11-07 | 130.01 | 131.76 | 129.96 | 130.21 | -0.19% | 7.12 | 0.37% |
| 2025-11-06 | 131.94 | 133.03 | 130.22 | 130.46 | -0.20% | 8.99 | 0.46% |
| 2025-11-05 | 130.55 | 133.21 | 130.02 | 130.72 | -0.70% | 8.19 | 0.42% |
| 2025-11-04 | 133.55 | 133.62 | 130.74 | 131.64 | -1.44% | 9.08 | 0.46% |
| 2025-11-03 | 132.51 | 135.06 | 130.87 | 133.56 | +0.37% | 13.37 | 0.68% |
| 2025-10-31 | 128.90 | 135.40 | 128.90 | 133.07 | +3.59% | 25.71 | 1.30% |
| 2025-10-30 | 128.08 | 130.73 | 127.59 | 128.46 | +0.01% | 10.34 | 0.54% |
| 2025-10-29 | 128.97 | 129.46 | 127.48 | 128.45 | -0.48% | 7.49 | 0.39% |
| 2025-10-28 | 127.97 | 131.28 | 127.93 | 129.06 | +0.84% | 9.39 | 0.49% |
| 2025-10-27 | 127.59 | 129.86 | 127.19 | 127.98 | -0.65% | 12.22 | 0.64% |
| 2025-10-24 | 134.51 | 134.82 | 128.48 | 128.81 | -4.64% | 20.75 | 1.07% |