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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.80 | 4.86 | 4.68 | 4.69 | -1.26% | 0.98 | 1.31% |
| 2025-07-22 | 4.69 | 4.78 | 4.62 | 4.75 | +1.93% | 1.28 | 1.73% |
| 2025-07-21 | 4.56 | 4.70 | 4.56 | 4.66 | +2.64% | 1.40 | 1.91% |
| 2025-07-18 | 4.49 | 4.54 | 4.49 | 4.54 | +1.11% | 0.35 | 0.49% |
| 2025-07-17 | 4.52 | 4.53 | 4.46 | 4.49 | -0.66% | 0.59 | 0.83% |
| 2025-07-16 | 4.50 | 4.53 | 4.49 | 4.52 | 0.00% | 0.33 | 0.47% |
| 2025-07-15 | 4.62 | 4.62 | 4.47 | 4.52 | -1.95% | 0.79 | 1.12% |
| 2025-07-14 | 4.61 | 4.67 | 4.60 | 4.61 | 0.00% | 0.54 | 0.74% |
| 2025-07-11 | 4.60 | 4.66 | 4.58 | 4.61 | +0.22% | 0.51 | 0.71% |
| 2025-07-10 | 4.62 | 4.68 | 4.56 | 4.60 | -1.71% | 0.97 | 1.34% |
| 2025-07-09 | 4.68 | 4.70 | 4.66 | 4.68 | -0.21% | 0.38 | 0.52% |
| 2025-07-08 | 4.66 | 4.70 | 4.62 | 4.69 | +0.64% | 0.46 | 0.63% |
| 2025-07-07 | 4.63 | 4.67 | 4.61 | 4.66 | +0.65% | 0.36 | 0.50% |
| 2025-07-04 | 4.70 | 4.71 | 4.63 | 4.63 | -1.28% | 0.47 | 0.65% |
| 2025-07-03 | 4.72 | 4.73 | 4.66 | 4.69 | -0.64% | 0.44 | 0.60% |
| 2025-07-02 | 4.67 | 4.72 | 4.65 | 4.72 | +0.85% | 0.58 | 0.79% |
| 2025-07-01 | 4.63 | 4.70 | 4.60 | 4.68 | +1.30% | 0.69 | 0.95% |
| 2025-06-30 | 4.65 | 4.65 | 4.59 | 4.62 | -0.43% | 0.45 | 0.63% |
| 2025-06-27 | 4.63 | 4.68 | 4.60 | 4.64 | +1.09% | 0.70 | 0.96% |
| 2025-06-26 | 4.61 | 4.65 | 4.58 | 4.59 | -0.86% | 0.70 | 0.97% |