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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.20 | 4.32 | 4.20 | 4.32 | +2.13% | 0.68 | 1.01% |
| 2026-01-16 | 4.26 | 4.28 | 4.21 | 4.23 | -0.70% | 0.32 | 0.49% |
| 2026-01-15 | 4.22 | 4.29 | 4.22 | 4.26 | +0.71% | 0.38 | 0.57% |
| 2026-01-14 | 4.25 | 4.28 | 4.19 | 4.23 | -0.47% | 0.63 | 0.94% |
| 2026-01-13 | 4.29 | 4.33 | 4.25 | 4.25 | -0.70% | 0.75 | 1.12% |
| 2026-01-12 | 4.27 | 4.29 | 4.25 | 4.28 | +0.47% | 0.51 | 0.76% |
| 2026-01-09 | 4.24 | 4.27 | 4.21 | 4.26 | +0.47% | 0.54 | 0.81% |
| 2026-01-08 | 4.21 | 4.25 | 4.20 | 4.24 | +0.47% | 0.31 | 0.47% |
| 2026-01-07 | 4.28 | 4.28 | 4.21 | 4.22 | -0.94% | 0.36 | 0.55% |
| 2026-01-06 | 4.18 | 4.28 | 4.17 | 4.26 | +1.91% | 0.57 | 0.86% |
| 2026-01-05 | 4.15 | 4.19 | 4.14 | 4.18 | +0.72% | 0.29 | 0.44% |
| 2025-12-31 | 4.19 | 4.20 | 4.10 | 4.15 | -0.95% | 0.43 | 0.67% |
| 2025-12-30 | 4.18 | 4.24 | 4.13 | 4.19 | 0.00% | 0.38 | 0.57% |
| 2025-12-29 | 4.22 | 4.23 | 4.17 | 4.19 | -0.71% | 0.32 | 0.48% |
| 2025-12-26 | 4.22 | 4.24 | 4.20 | 4.22 | 0.00% | 0.32 | 0.48% |
| 2025-12-25 | 4.19 | 4.23 | 4.18 | 4.22 | +0.48% | 0.27 | 0.41% |
| 2025-12-24 | 4.16 | 4.21 | 4.15 | 4.20 | +0.72% | 0.24 | 0.36% |
| 2025-12-23 | 4.19 | 4.21 | 4.16 | 4.17 | -0.71% | 0.23 | 0.35% |
| 2025-12-22 | 4.20 | 4.23 | 4.19 | 4.20 | +0.24% | 0.29 | 0.45% |
| 2025-12-19 | 4.16 | 4.20 | 4.14 | 4.19 | +0.96% | 0.26 | 0.40% |