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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.65 | 4.70 | 4.58 | 4.69 | +1.30% | 0.47 | 0.65% |
| 2025-05-26 | 4.61 | 4.66 | 4.57 | 4.63 | +0.65% | 0.49 | 0.67% |
| 2025-05-23 | 4.69 | 4.75 | 4.60 | 4.60 | -1.71% | 0.88 | 1.20% |
| 2025-05-22 | 4.92 | 4.96 | 4.65 | 4.68 | -5.45% | 1.48 | 1.97% |
| 2025-05-21 | 5.00 | 5.02 | 4.94 | 4.95 | -1.39% | 0.51 | 0.66% |
| 2025-05-20 | 4.96 | 5.02 | 4.94 | 5.02 | +0.20% | 0.53 | 0.68% |
| 2025-05-19 | 4.93 | 5.11 | 4.89 | 5.01 | +1.83% | 1.12 | 1.42% |
| 2025-05-16 | 4.85 | 4.95 | 4.82 | 4.92 | +1.44% | 0.56 | 0.73% |
| 2025-05-15 | 4.89 | 4.93 | 4.83 | 4.85 | -1.22% | 0.56 | 0.73% |
| 2025-05-14 | 4.91 | 4.94 | 4.89 | 4.91 | 0.00% | 0.48 | 0.62% |
| 2025-05-13 | 4.94 | 4.95 | 4.90 | 4.91 | 0.00% | 0.46 | 0.60% |
| 2025-05-12 | 4.94 | 4.98 | 4.82 | 4.91 | -0.61% | 0.87 | 1.14% |
| 2025-05-09 | 4.92 | 4.97 | 4.89 | 4.94 | +0.20% | 0.64 | 0.83% |
| 2025-05-08 | 4.93 | 4.99 | 4.88 | 4.93 | -0.60% | 0.63 | 0.82% |
| 2025-05-07 | 4.87 | 4.98 | 4.77 | 4.96 | +2.06% | 1.34 | 1.74% |
| 2025-05-06 | 4.83 | 4.89 | 4.79 | 4.86 | +0.62% | 0.61 | 0.81% |