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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.08 | 5.16 | 4.92 | 5.14 | -0.39% | 4.28 | 5.41% |
| 2026-03-23 | 4.96 | 5.35 | 4.85 | 5.16 | +2.79% | 6.18 | 7.64% |
| 2026-03-20 | 5.30 | 5.41 | 5.01 | 5.02 | -9.55% | 6.07 | 7.53% |
| 2026-03-19 | 5.98 | 6.10 | 5.50 | 5.55 | -4.64% | 7.32 | 8.13% |
| 2026-03-18 | 6.14 | 6.14 | 5.82 | 5.82 | -10.05% | 10.12 | 10.92% |
| 2026-03-17 | 5.81 | 6.70 | 5.79 | 6.47 | +5.72% | 14.92 | 15.42% |
| 2026-03-16 | 6.12 | 6.62 | 6.00 | 6.12 | +1.66% | 15.18 | 15.36% |
| 2026-03-13 | 5.64 | 6.16 | 5.64 | 6.02 | +7.50% | 13.50 | 14.29% |
| 2026-03-12 | 5.69 | 5.89 | 5.56 | 5.60 | -0.89% | 8.22 | 9.17% |
| 2026-03-11 | 5.47 | 5.74 | 5.37 | 5.65 | +2.36% | 7.15 | 8.21% |
| 2026-03-10 | 5.31 | 5.69 | 5.31 | 5.52 | -4.17% | 7.72 | 8.93% |
| 2026-03-09 | 6.03 | 6.09 | 5.76 | 5.76 | +3.97% | 10.44 | 11.19% |
| 2026-03-06 | 5.09 | 5.71 | 5.09 | 5.54 | +5.32% | 7.13 | 8.40% |
| 2026-03-05 | 5.39 | 5.51 | 5.11 | 5.26 | -7.39% | 6.96 | 8.51% |
| 2026-03-04 | 5.22 | 5.69 | 4.97 | 5.68 | +5.19% | 7.90 | 9.48% |
| 2026-03-03 | 5.57 | 5.84 | 5.37 | 5.40 | +0.93% | 10.05 | 11.41% |
| 2026-03-02 | 5.14 | 5.35 | 5.01 | 5.35 | +10.08% | 3.35 | 4.09% |
| 2026-02-27 | 4.70 | 4.86 | 4.69 | 4.86 | +2.53% | 1.24 | 1.65% |
| 2026-02-26 | 4.92 | 4.93 | 4.68 | 4.74 | -3.46% | 1.77 | 2.36% |
| 2026-02-25 | 4.82 | 5.00 | 4.81 | 4.91 | +2.08% | 1.79 | 2.32% |