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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.10 | 4.18 | 4.10 | 4.15 | +0.48% | 0.25 | 0.39% |
| 2025-12-17 | 4.11 | 4.14 | 4.06 | 4.13 | +0.49% | 0.29 | 0.45% |
| 2025-12-16 | 4.15 | 4.15 | 4.08 | 4.11 | -1.20% | 0.34 | 0.53% |
| 2025-12-15 | 4.12 | 4.18 | 4.10 | 4.16 | +0.97% | 0.27 | 0.42% |
| 2025-12-12 | 4.17 | 4.19 | 4.12 | 4.12 | -1.44% | 0.43 | 0.66% |
| 2025-12-11 | 4.29 | 4.30 | 4.16 | 4.18 | -2.34% | 0.56 | 0.85% |
| 2025-12-10 | 4.28 | 4.32 | 4.25 | 4.28 | +0.23% | 0.44 | 0.66% |
| 2025-12-09 | 4.36 | 4.37 | 4.27 | 4.27 | -2.29% | 0.59 | 0.87% |
| 2025-12-08 | 4.41 | 4.44 | 4.36 | 4.37 | -0.91% | 0.46 | 0.67% |
| 2025-12-05 | 4.32 | 4.41 | 4.28 | 4.41 | +2.32% | 0.55 | 0.80% |
| 2025-12-04 | 4.41 | 4.43 | 4.30 | 4.31 | -2.49% | 0.52 | 0.76% |
| 2025-12-03 | 4.44 | 4.47 | 4.40 | 4.42 | -0.90% | 0.42 | 0.60% |
| 2025-12-02 | 4.40 | 4.47 | 4.35 | 4.46 | +1.13% | 0.59 | 0.85% |
| 2025-12-01 | 4.46 | 4.49 | 4.40 | 4.41 | -0.90% | 0.56 | 0.80% |
| 2025-11-28 | 4.36 | 4.45 | 4.35 | 4.45 | +1.83% | 0.62 | 0.89% |
| 2025-11-27 | 4.38 | 4.42 | 4.35 | 4.37 | -0.46% | 0.48 | 0.69% |
| 2025-11-26 | 4.34 | 4.42 | 4.32 | 4.39 | +0.92% | 0.63 | 0.92% |
| 2025-11-25 | 4.27 | 4.36 | 4.26 | 4.35 | +1.87% | 0.58 | 0.86% |
| 2025-11-24 | 4.34 | 4.36 | 4.23 | 4.27 | -0.70% | 0.82 | 1.22% |
| 2025-11-21 | 4.51 | 4.55 | 4.30 | 4.30 | -6.32% | 1.35 | 1.95% |