泸天化 sz.000912
3.93
-2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.00 | 4.01 | 3.90 | 3.93 | -2.00% | 0.84 | 1.37% |
| 2026-05-22 | 3.96 | 4.05 | 3.92 | 4.01 | +1.78% | 1.00 | 1.60% |
| 2026-05-21 | 4.08 | 4.12 | 3.94 | 3.94 | -3.67% | 1.21 | 1.91% |
| 2026-05-20 | 4.11 | 4.12 | 4.02 | 4.09 | -0.97% | 1.06 | 1.67% |
| 2026-05-19 | 4.19 | 4.20 | 4.08 | 4.13 | -2.13% | 1.52 | 2.35% |
| 2026-05-18 | 4.32 | 4.33 | 4.18 | 4.22 | -2.77% | 1.37 | 2.08% |
| 2026-05-15 | 4.32 | 4.40 | 4.26 | 4.34 | +0.23% | 1.39 | 2.04% |
| 2026-05-14 | 4.36 | 4.40 | 4.31 | 4.33 | -0.92% | 1.28 | 1.88% |
| 2026-05-13 | 4.34 | 4.40 | 4.32 | 4.37 | +0.46% | 1.21 | 1.77% |
| 2026-05-12 | 4.47 | 4.48 | 4.32 | 4.35 | -2.90% | 1.74 | 2.55% |
| 2026-05-11 | 4.50 | 4.55 | 4.46 | 4.48 | -0.44% | 1.91 | 2.71% |
| 2026-05-08 | 4.48 | 4.55 | 4.46 | 4.50 | +0.22% | 1.74 | 2.47% |
| 2026-05-07 | 4.68 | 4.69 | 4.46 | 4.49 | -5.87% | 3.75 | 5.29% |
| 2026-05-06 | 4.85 | 4.88 | 4.67 | 4.77 | -2.05% | 3.58 | 4.82% |
| 2026-04-30 | 5.08 | 5.15 | 4.86 | 4.87 | -7.41% | 5.29 | 6.79% |
| 2026-04-29 | 5.26 | 5.35 | 5.18 | 5.26 | -1.87% | 4.60 | 5.57% |
| 2026-04-28 | 5.12 | 5.43 | 5.10 | 5.36 | +4.89% | 7.07 | 8.47% |
| 2026-04-27 | 5.26 | 5.26 | 5.00 | 5.11 | -2.85% | 6.07 | 7.60% |
| 2026-04-24 | 5.00 | 5.43 | 4.96 | 5.26 | +6.48% | 9.02 | 10.88% |
| 2026-04-23 | 4.91 | 5.05 | 4.78 | 4.94 | +0.41% | 2.72 | 3.52% |