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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.38 | 4.41 | 4.37 | 4.40 | +0.23% | 0.34 | 0.50% |
| 2025-09-16 | 4.37 | 4.40 | 4.35 | 4.39 | +0.69% | 0.41 | 0.59% |
| 2025-09-15 | 4.39 | 4.40 | 4.34 | 4.36 | -0.68% | 0.34 | 0.49% |
| 2025-09-12 | 4.36 | 4.41 | 4.36 | 4.39 | +0.46% | 0.32 | 0.46% |
| 2025-09-11 | 4.36 | 4.37 | 4.33 | 4.37 | +0.23% | 0.26 | 0.37% |
| 2025-09-10 | 4.37 | 4.38 | 4.34 | 4.36 | -0.23% | 0.20 | 0.29% |
| 2025-09-09 | 4.39 | 4.41 | 4.35 | 4.37 | -0.68% | 0.28 | 0.40% |
| 2025-09-08 | 4.34 | 4.41 | 4.34 | 4.40 | +0.92% | 0.39 | 0.57% |
| 2025-09-05 | 4.36 | 4.37 | 4.33 | 4.36 | +0.23% | 0.27 | 0.40% |
| 2025-09-04 | 4.33 | 4.37 | 4.32 | 4.35 | +0.23% | 0.29 | 0.42% |
| 2025-09-03 | 4.43 | 4.43 | 4.33 | 4.34 | -1.81% | 0.42 | 0.61% |
| 2025-09-02 | 4.41 | 4.42 | 4.37 | 4.42 | 0.00% | 0.40 | 0.59% |
| 2025-09-01 | 4.43 | 4.44 | 4.37 | 4.42 | -0.45% | 0.39 | 0.56% |
| 2025-08-29 | 4.47 | 4.52 | 4.42 | 4.44 | -0.67% | 0.50 | 0.71% |
| 2025-08-28 | 4.50 | 4.53 | 4.37 | 4.47 | -0.89% | 0.87 | 1.25% |
| 2025-08-27 | 4.60 | 4.61 | 4.50 | 4.51 | -1.96% | 0.92 | 1.29% |
| 2025-08-26 | 4.56 | 4.61 | 4.56 | 4.60 | +0.88% | 0.98 | 1.37% |
| 2025-08-25 | 4.54 | 4.58 | 4.53 | 4.56 | +0.44% | 0.71 | 1.00% |
| 2025-08-22 | 4.57 | 4.57 | 4.51 | 4.54 | -0.87% | 0.71 | 1.00% |
| 2025-08-21 | 4.53 | 4.59 | 4.52 | 4.58 | +1.10% | 0.99 | 1.38% |