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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.34 | 4.39 | 4.33 | 4.39 | +0.92% | 0.38 | 0.55% |
| 2025-10-22 | 4.35 | 4.37 | 4.33 | 4.35 | -0.23% | 0.31 | 0.45% |
| 2025-10-21 | 4.30 | 4.36 | 4.30 | 4.36 | +1.40% | 0.32 | 0.47% |
| 2025-10-20 | 4.26 | 4.32 | 4.25 | 4.30 | +1.18% | 0.31 | 0.46% |
| 2025-10-17 | 4.28 | 4.32 | 4.24 | 4.25 | -1.16% | 0.26 | 0.38% |
| 2025-10-16 | 4.32 | 4.33 | 4.27 | 4.30 | -0.46% | 0.26 | 0.39% |
| 2025-10-15 | 4.32 | 4.36 | 4.31 | 4.32 | 0.00% | 0.31 | 0.45% |
| 2025-10-14 | 4.34 | 4.36 | 4.31 | 4.32 | -0.46% | 0.37 | 0.54% |
| 2025-10-13 | 4.23 | 4.35 | 4.18 | 4.34 | +0.70% | 0.45 | 0.67% |
| 2025-10-10 | 4.26 | 4.32 | 4.24 | 4.31 | +1.17% | 0.41 | 0.61% |
| 2025-10-09 | 4.20 | 4.27 | 4.19 | 4.26 | +1.43% | 0.24 | 0.37% |
| 2025-09-30 | 4.19 | 4.21 | 4.19 | 4.20 | 0.00% | 0.17 | 0.26% |
| 2025-09-29 | 4.19 | 4.21 | 4.14 | 4.20 | +0.24% | 0.18 | 0.28% |
| 2025-09-26 | 4.17 | 4.24 | 4.16 | 4.19 | +0.24% | 0.26 | 0.40% |
| 2025-09-25 | 4.20 | 4.22 | 4.15 | 4.18 | -0.71% | 0.20 | 0.30% |
| 2025-09-24 | 4.18 | 4.23 | 4.16 | 4.21 | +0.72% | 0.21 | 0.33% |
| 2025-09-23 | 4.22 | 4.23 | 4.10 | 4.18 | -1.18% | 0.40 | 0.62% |
| 2025-09-22 | 4.27 | 4.30 | 4.21 | 4.23 | -1.63% | 0.28 | 0.42% |
| 2025-09-19 | 4.31 | 4.33 | 4.27 | 4.30 | -0.46% | 0.26 | 0.39% |
| 2025-09-18 | 4.41 | 4.41 | 4.30 | 4.32 | -1.82% | 0.55 | 0.81% |