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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.68 | 4.69 | 4.56 | 4.59 | -1.71% | 0.86 | 1.19% |
| 2025-11-19 | 4.60 | 4.70 | 4.59 | 4.67 | +1.52% | 1.18 | 1.62% |
| 2025-11-18 | 4.70 | 4.77 | 4.57 | 4.60 | -2.75% | 1.28 | 1.76% |
| 2025-11-17 | 4.72 | 4.74 | 4.66 | 4.73 | +0.64% | 0.98 | 1.34% |
| 2025-11-14 | 4.74 | 4.81 | 4.70 | 4.70 | -1.05% | 1.44 | 1.94% |
| 2025-11-13 | 4.68 | 4.79 | 4.62 | 4.75 | +1.28% | 1.97 | 2.66% |
| 2025-11-12 | 4.80 | 4.83 | 4.66 | 4.69 | -2.90% | 2.03 | 2.75% |
| 2025-11-11 | 4.76 | 4.89 | 4.72 | 4.83 | -0.41% | 3.02 | 4.02% |
| 2025-11-10 | 5.15 | 5.20 | 4.84 | 4.85 | -0.41% | 5.99 | 7.62% |
| 2025-11-07 | 4.43 | 4.87 | 4.41 | 4.87 | +9.93% | 2.16 | 2.87% |
| 2025-11-06 | 4.35 | 4.46 | 4.34 | 4.43 | +1.84% | 0.62 | 0.90% |
| 2025-11-05 | 4.31 | 4.37 | 4.29 | 4.35 | +0.46% | 0.28 | 0.41% |
| 2025-11-04 | 4.35 | 4.37 | 4.30 | 4.33 | -1.37% | 0.43 | 0.64% |
| 2025-11-03 | 4.28 | 4.43 | 4.25 | 4.39 | +2.33% | 0.62 | 0.91% |
| 2025-10-31 | 4.28 | 4.31 | 4.27 | 4.29 | +0.23% | 0.24 | 0.36% |
| 2025-10-30 | 4.30 | 4.31 | 4.27 | 4.28 | -0.47% | 0.23 | 0.34% |
| 2025-10-29 | 4.28 | 4.31 | 4.26 | 4.30 | +0.23% | 0.19 | 0.28% |
| 2025-10-28 | 4.29 | 4.32 | 4.28 | 4.29 | -0.23% | 0.23 | 0.33% |
| 2025-10-27 | 4.32 | 4.37 | 4.25 | 4.30 | -1.15% | 0.53 | 0.79% |
| 2025-10-24 | 4.40 | 4.40 | 4.33 | 4.35 | -0.91% | 0.38 | 0.56% |