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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.85 | 4.98 | 4.85 | 4.92 | -0.40% | 1.89 | 2.45% |
| 2026-04-21 | 4.87 | 5.00 | 4.73 | 4.94 | +1.02% | 2.62 | 3.43% |
| 2026-04-20 | 4.85 | 4.90 | 4.78 | 4.89 | +1.03% | 1.75 | 2.30% |
| 2026-04-17 | 4.92 | 4.97 | 4.79 | 4.84 | -2.02% | 2.39 | 3.15% |
| 2026-04-16 | 5.04 | 5.06 | 4.90 | 4.94 | -1.79% | 2.94 | 3.80% |
| 2026-04-15 | 5.18 | 5.20 | 5.01 | 5.03 | -3.64% | 2.45 | 3.07% |
| 2026-04-14 | 5.14 | 5.25 | 5.01 | 5.22 | +1.16% | 3.24 | 4.01% |
| 2026-04-13 | 5.22 | 5.24 | 4.97 | 5.16 | +1.98% | 3.91 | 4.88% |
| 2026-04-10 | 5.15 | 5.18 | 5.01 | 5.06 | -1.56% | 2.33 | 2.92% |
| 2026-04-09 | 5.21 | 5.27 | 5.05 | 5.14 | -0.58% | 3.37 | 4.18% |
| 2026-04-08 | 5.19 | 5.26 | 5.02 | 5.17 | -1.90% | 5.79 | 7.12% |
| 2026-04-07 | 4.79 | 5.27 | 4.76 | 5.27 | +10.02% | 4.79 | 5.96% |
| 2026-04-03 | 5.16 | 5.17 | 4.70 | 4.79 | -7.88% | 3.63 | 4.79% |
| 2026-04-02 | 5.17 | 5.33 | 5.11 | 5.20 | +0.78% | 3.22 | 3.95% |
| 2026-04-01 | 5.29 | 5.34 | 5.13 | 5.16 | -1.34% | 2.91 | 3.57% |
| 2026-03-31 | 5.48 | 5.68 | 5.20 | 5.23 | -5.77% | 4.64 | 5.53% |
| 2026-03-30 | 5.70 | 5.85 | 5.48 | 5.55 | -0.72% | 5.81 | 6.60% |
| 2026-03-27 | 5.09 | 5.70 | 5.09 | 5.59 | +6.68% | 7.75 | 8.97% |
| 2026-03-26 | 5.19 | 5.38 | 5.15 | 5.24 | +1.16% | 5.26 | 6.38% |
| 2026-03-25 | 5.07 | 5.21 | 4.99 | 5.18 | +0.78% | 4.01 | 5.00% |