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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.64 | 4.66 | 4.56 | 4.63 | -0.22% | 1.01 | 1.40% |
| 2025-06-24 | 4.62 | 4.66 | 4.46 | 4.64 | -1.49% | 1.39 | 1.93% |
| 2025-06-23 | 4.64 | 4.83 | 4.60 | 4.71 | +1.51% | 1.25 | 1.68% |
| 2025-06-20 | 4.68 | 4.73 | 4.62 | 4.64 | -2.32% | 1.11 | 1.52% |
| 2025-06-19 | 4.86 | 4.88 | 4.61 | 4.75 | -3.46% | 2.22 | 3.00% |
| 2025-06-18 | 5.05 | 5.09 | 4.84 | 4.92 | -0.81% | 2.31 | 2.98% |
| 2025-06-17 | 4.80 | 5.21 | 4.77 | 4.96 | +2.69% | 2.06 | 2.63% |
| 2025-06-16 | 4.82 | 4.89 | 4.75 | 4.83 | +3.43% | 1.40 | 1.85% |
| 2025-06-13 | 4.66 | 4.94 | 4.64 | 4.67 | +0.21% | 0.95 | 1.28% |
| 2025-06-12 | 4.73 | 4.74 | 4.62 | 4.66 | -1.48% | 0.46 | 0.63% |
| 2025-06-11 | 4.74 | 4.74 | 4.70 | 4.73 | +0.42% | 0.30 | 0.41% |
| 2025-06-10 | 4.77 | 4.79 | 4.67 | 4.71 | -1.46% | 0.49 | 0.66% |
| 2025-06-09 | 4.72 | 4.79 | 4.71 | 4.78 | +1.70% | 0.44 | 0.59% |
| 2025-06-06 | 4.65 | 4.72 | 4.64 | 4.70 | +1.08% | 0.37 | 0.50% |
| 2025-06-05 | 4.72 | 4.73 | 4.63 | 4.65 | -1.69% | 0.42 | 0.57% |
| 2025-06-04 | 4.67 | 4.80 | 4.63 | 4.73 | +1.50% | 0.63 | 0.85% |
| 2025-06-03 | 4.60 | 4.69 | 4.58 | 4.66 | +1.53% | 0.54 | 0.74% |
| 2025-05-30 | 4.61 | 4.63 | 4.58 | 4.59 | -0.43% | 0.34 | 0.47% |
| 2025-05-29 | 4.66 | 4.66 | 4.59 | 4.61 | -0.65% | 0.56 | 0.77% |
| 2025-05-28 | 4.72 | 4.78 | 4.60 | 4.64 | -1.07% | 0.61 | 0.84% |