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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.50 | 4.53 | 4.49 | 4.53 | +0.22% | 0.53 | 0.75% |
| 2025-08-19 | 4.49 | 4.52 | 4.48 | 4.52 | +0.67% | 0.65 | 0.93% |
| 2025-08-18 | 4.48 | 4.50 | 4.46 | 4.49 | +0.22% | 0.55 | 0.78% |
| 2025-08-15 | 4.48 | 4.49 | 4.46 | 4.48 | 0.00% | 0.54 | 0.77% |
| 2025-08-14 | 4.52 | 4.52 | 4.47 | 4.48 | -0.89% | 0.61 | 0.86% |
| 2025-08-13 | 4.53 | 4.55 | 4.51 | 4.52 | -0.22% | 0.74 | 1.04% |
| 2025-08-12 | 4.54 | 4.56 | 4.52 | 4.53 | -0.22% | 0.62 | 0.87% |
| 2025-08-11 | 4.54 | 4.57 | 4.51 | 4.54 | +0.22% | 0.62 | 0.87% |
| 2025-08-08 | 4.53 | 4.54 | 4.51 | 4.53 | -0.22% | 0.46 | 0.65% |
| 2025-08-07 | 4.55 | 4.56 | 4.52 | 4.54 | -0.44% | 0.38 | 0.53% |
| 2025-08-06 | 4.56 | 4.56 | 4.51 | 4.56 | 0.00% | 0.38 | 0.53% |
| 2025-08-05 | 4.56 | 4.56 | 4.53 | 4.56 | +0.22% | 0.47 | 0.66% |
| 2025-08-04 | 4.52 | 4.56 | 4.48 | 4.55 | +0.44% | 0.33 | 0.47% |
| 2025-08-01 | 4.50 | 4.55 | 4.50 | 4.53 | +0.44% | 0.35 | 0.49% |
| 2025-07-31 | 4.60 | 4.60 | 4.50 | 4.51 | -2.17% | 0.72 | 1.01% |
| 2025-07-30 | 4.62 | 4.68 | 4.57 | 4.61 | -0.22% | 0.66 | 0.91% |
| 2025-07-29 | 4.69 | 4.70 | 4.56 | 4.62 | -1.28% | 0.75 | 1.03% |
| 2025-07-28 | 4.73 | 4.74 | 4.65 | 4.68 | -1.27% | 0.58 | 0.79% |
| 2025-07-25 | 4.80 | 4.80 | 4.73 | 4.74 | -0.63% | 0.70 | 0.94% |
| 2025-07-24 | 4.69 | 4.85 | 4.63 | 4.77 | +1.71% | 0.96 | 1.29% |