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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 132.51 | 135.30 | 131.82 | 135.08 | +1.42% | 10.51 | 0.53% |
| 2025-10-22 | 132.48 | 134.80 | 132.05 | 133.20 | +0.34% | 7.57 | 0.38% |
| 2025-10-21 | 131.54 | 134.80 | 131.13 | 132.74 | +0.80% | 10.54 | 0.53% |
| 2025-10-20 | 133.52 | 133.60 | 131.05 | 131.69 | -1.37% | 10.90 | 0.55% |
| 2025-10-17 | 135.06 | 136.13 | 133.37 | 133.52 | -1.50% | 10.72 | 0.54% |
| 2025-10-16 | 132.34 | 135.80 | 132.34 | 135.55 | +1.81% | 14.46 | 0.72% |
| 2025-10-15 | 130.26 | 134.25 | 130.02 | 133.15 | +1.49% | 15.29 | 0.78% |
| 2025-10-14 | 126.60 | 132.20 | 125.56 | 131.20 | +4.20% | 24.41 | 1.26% |
| 2025-10-13 | 125.61 | 126.60 | 125.31 | 125.91 | -1.22% | 9.92 | 0.53% |
| 2025-10-10 | 127.93 | 129.22 | 127.19 | 127.46 | -0.76% | 10.30 | 0.54% |
| 2025-10-09 | 128.60 | 129.30 | 125.67 | 128.44 | -1.56% | 16.08 | 0.85% |
| 2025-09-30 | 130.70 | 132.24 | 128.63 | 130.48 | -0.86% | 13.56 | 0.70% |
| 2025-09-29 | 127.41 | 132.31 | 126.60 | 131.60 | +4.30% | 21.04 | 1.09% |
| 2025-09-26 | 127.42 | 127.88 | 125.42 | 126.18 | -1.45% | 16.25 | 0.87% |
| 2025-09-25 | 130.41 | 130.73 | 128.02 | 128.04 | -1.86% | 12.67 | 0.66% |
| 2025-09-24 | 130.76 | 131.54 | 129.88 | 130.47 | -0.53% | 8.26 | 0.43% |
| 2025-09-23 | 132.11 | 133.00 | 130.55 | 131.16 | -0.73% | 8.14 | 0.42% |
| 2025-09-22 | 133.03 | 133.60 | 130.44 | 132.12 | -0.94% | 10.79 | 0.55% |
| 2025-09-19 | 131.54 | 133.80 | 130.51 | 133.37 | +0.86% | 11.39 | 0.58% |
| 2025-09-18 | 135.55 | 136.07 | 131.07 | 132.24 | -2.41% | 15.75 | 0.80% |