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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.65 | 4.82 | 4.65 | 4.81 | +5.25% | 1.32 | 1.77% |
| 2026-02-13 | 4.64 | 4.66 | 4.55 | 4.57 | -1.93% | 0.61 | 0.85% |
| 2026-02-12 | 4.73 | 4.81 | 4.64 | 4.66 | -1.27% | 0.65 | 0.89% |
| 2026-02-11 | 4.63 | 4.76 | 4.62 | 4.72 | +1.51% | 0.86 | 1.16% |
| 2026-02-10 | 4.68 | 4.70 | 4.59 | 4.65 | -0.64% | 0.57 | 0.79% |
| 2026-02-09 | 4.65 | 4.70 | 4.63 | 4.68 | +1.52% | 0.58 | 0.80% |
| 2026-02-06 | 4.58 | 4.70 | 4.51 | 4.61 | +0.44% | 0.60 | 0.82% |
| 2026-02-05 | 4.63 | 4.67 | 4.57 | 4.59 | -1.08% | 0.65 | 0.90% |
| 2026-02-04 | 4.58 | 4.67 | 4.53 | 4.64 | +1.31% | 0.72 | 1.00% |
| 2026-02-03 | 4.49 | 4.59 | 4.43 | 4.58 | +3.39% | 1.07 | 1.51% |
| 2026-02-02 | 4.72 | 4.72 | 4.41 | 4.43 | -7.52% | 1.43 | 2.01% |
| 2026-01-30 | 4.64 | 4.82 | 4.62 | 4.79 | +1.91% | 1.95 | 2.61% |
| 2026-01-29 | 4.59 | 4.84 | 4.58 | 4.70 | +2.17% | 2.11 | 2.84% |
| 2026-01-28 | 4.50 | 4.64 | 4.48 | 4.60 | +2.45% | 1.42 | 1.97% |
| 2026-01-27 | 4.53 | 4.59 | 4.45 | 4.49 | -0.66% | 0.78 | 1.11% |
| 2026-01-26 | 4.49 | 4.55 | 4.46 | 4.52 | +0.67% | 0.80 | 1.14% |
| 2026-01-23 | 4.50 | 4.51 | 4.44 | 4.49 | +0.22% | 0.83 | 1.19% |
| 2026-01-22 | 4.40 | 4.50 | 4.39 | 4.48 | +2.05% | 0.96 | 1.37% |
| 2026-01-21 | 4.35 | 4.39 | 4.31 | 4.39 | +0.69% | 0.59 | 0.87% |
| 2026-01-20 | 4.33 | 4.36 | 4.30 | 4.36 | +0.93% | 0.66 | 0.97% |