泸州老窖(000568)股票行情
泸州老窖(000568)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 108.66 | 109.98 | 1.18 | 1.08% | 108.10 | 110.48 | 100871 | 110557.39 | 0.69% |
| 2025-06-16 | 107.61 | 108.80 | -0.28 | -0.26% | 106.75 | 109.20 | 151014 | 162958.12 | 1.03% |
| 2025-06-13 | 112.05 | 109.08 | -4.09 | -3.61% | 108.48 | 112.44 | 212269 | 232832.41 | 1.44% |
| 2025-06-12 | 115.00 | 113.17 | -2.01 | -1.75% | 113.13 | 115.00 | 165664 | 188115.95 | 1.13% |
| 2025-06-11 | 115.10 | 115.18 | -0.10 | -0.09% | 115.10 | 116.38 | 86783 | 100226.20 | 0.59% |
| 2025-06-10 | 116.24 | 115.28 | -0.97 | -0.83% | 114.53 | 116.24 | 116260 | 134006.72 | 0.79% |
| 2025-06-09 | 115.81 | 116.25 | 0.11 | 0.09% | 115.40 | 116.89 | 75394 | 87656.73 | 0.51% |
| 2025-06-06 | 116.25 | 116.14 | -0.11 | -0.09% | 115.80 | 116.95 | 68493 | 79543.45 | 0.47% |
| 2025-06-05 | 115.00 | 116.25 | 1.26 | 1.10% | 115.00 | 116.40 | 80634 | 93366.00 | 0.55% |
| 2025-06-04 | 115.36 | 114.99 | -0.41 | -0.36% | 114.58 | 116.00 | 89554 | 103107.20 | 0.61% |
| 2025-06-03 | 116.01 | 115.40 | -1.52 | -1.30% | 114.90 | 116.07 | 112540 | 129735.17 | 0.77% |
| 2025-05-30 | 118.66 | 116.92 | -2.17 | -1.82% | 116.60 | 118.89 | 112475 | 131753.91 | 0.77% |
| 2025-05-29 | 119.01 | 119.09 | 0.09 | 0.08% | 118.20 | 119.51 | 61331 | 72937.80 | 0.42% |
| 2025-05-28 | 119.20 | 119.00 | -0.18 | -0.15% | 118.41 | 119.49 | 59029 | 70167.54 | 0.40% |
| 2025-05-27 | 119.41 | 119.18 | -0.33 | -0.28% | 118.80 | 120.38 | 60964 | 72758.79 | 0.41% |
| 2025-05-26 | 121.50 | 119.51 | -2.33 | -1.91% | 119.30 | 121.89 | 97163 | 116739.20 | 0.66% |
| 2025-05-23 | 121.91 | 121.84 | -0.26 | -0.21% | 121.62 | 123.15 | 57259 | 70136.88 | 0.39% |
| 2025-05-22 | 122.70 | 122.10 | -0.59 | -0.48% | 121.90 | 122.88 | 61588 | 75206.65 | 0.42% |
| 2025-05-21 | 122.69 | 122.69 | 0.02 | 0.02% | 122.54 | 123.39 | 57742 | 70963.20 | 0.39% |
| 2025-05-20 | 122.78 | 122.67 | -0.31 | -0.25% | 121.59 | 123.18 | 76184 | 93266.23 | 0.52% |
| 2025-05-19 | 123.28 | 122.98 | -3.31 | -2.62% | 122.51 | 124.39 | 132758 | 163217.52 | 0.90% |
| 2025-05-16 | 128.01 | 126.29 | -2.00 | -1.56% | 125.79 | 128.49 | 66557 | 84245.79 | 0.45% |
| 2025-05-15 | 129.40 | 128.29 | -1.85 | -1.42% | 128.23 | 131.44 | 65729 | 85079.06 | 0.45% |
| 2025-05-14 | 126.00 | 130.14 | 4.14 | 3.29% | 125.36 | 131.70 | 148110 | 191136.91 | 1.01% |
| 2025-05-13 | 127.16 | 126.00 | -0.59 | -0.47% | 125.90 | 127.16 | 49927 | 62999.48 | 0.34% |
| 2025-05-12 | 126.68 | 126.59 | 0.23 | 0.18% | 125.80 | 127.20 | 58260 | 73642.07 | 0.40% |
| 2025-05-09 | 126.69 | 126.36 | -0.82 | -0.64% | 126.00 | 126.88 | 40900 | 51683.82 | 0.28% |
| 2025-05-08 | 125.18 | 127.18 | 1.31 | 1.04% | 124.32 | 128.33 | 67903 | 86048.55 | 0.46% |
| 2025-05-07 | 126.53 | 125.87 | 0.40 | 0.32% | 125.51 | 127.89 | 65332 | 82638.84 | 0.44% |
| 2025-05-06 | 123.87 | 125.47 | 1.73 | 1.40% | 123.50 | 125.66 | 66551 | 83087.66 | 0.45% |
| 2025-04-30 | 123.64 | 123.74 | 0.14 | 0.11% | 123.46 | 125.18 | 58042 | 71974.25 | 0.40% |
| 2025-04-29 | 124.88 | 123.60 | -2.00 | -1.59% | 123.20 | 125.29 | 80022 | 99223.91 | 0.54% |
| 2025-04-28 | 125.36 | 125.60 | 0.24 | 0.19% | 125.31 | 127.91 | 78995 | 99764.70 | 0.54% |
| 2025-04-25 | 126.00 | 125.36 | -1.19 | -0.94% | 125.01 | 127.54 | 78130 | 98374.51 | 0.53% |
| 2025-04-24 | 128.60 | 126.55 | -2.10 | -1.63% | 126.51 | 128.80 | 84192 | 107314.43 | 0.57% |
| 2025-04-23 | 129.29 | 128.65 | -0.49 | -0.38% | 128.00 | 129.75 | 69766 | 89687.95 | 0.47% |
| 2025-04-22 | 129.31 | 129.14 | -0.46 | -0.35% | 127.91 | 130.33 | 80775 | 104339.70 | 0.55% |
| 2025-04-21 | 131.58 | 129.60 | -2.20 | -1.67% | 129.13 | 131.65 | 80843 | 104907.02 | 0.55% |
| 2025-04-18 | 132.20 | 131.80 | -0.53 | -0.40% | 131.00 | 133.12 | 53442 | 70593.02 | 0.36% |
| 2025-04-17 | 130.43 | 132.33 | 1.33 | 1.02% | 129.90 | 133.30 | 80687 | 106556.65 | 0.55% |
| 2025-04-16 | 129.95 | 131.00 | 0.79 | 0.61% | 129.10 | 131.38 | 66070 | 85949.18 | 0.45% |
| 2025-04-15 | 129.00 | 130.21 | 0.74 | 0.57% | 128.61 | 130.76 | 64603 | 83897.05 | 0.44% |
| 2025-04-14 | 130.01 | 129.47 | -0.70 | -0.54% | 128.98 | 131.87 | 83767 | 108987.53 | 0.57% |
| 2025-04-11 | 131.91 | 130.17 | -2.63 | -1.98% | 128.40 | 132.68 | 114234 | 148562.22 | 0.78% |
| 2025-04-10 | 132.68 | 132.80 | 1.13 | 0.86% | 129.73 | 133.50 | 99460 | 131468.92 | 0.68% |
| 2025-04-09 | 127.55 | 131.67 | 2.67 | 2.07% | 127.17 | 132.50 | 126795 | 165013.33 | 0.86% |
| 2025-04-08 | 125.50 | 129.00 | 3.44 | 2.74% | 125.30 | 129.20 | 146875 | 187216.23 | 1.00% |
| 2025-04-07 | 127.30 | 125.56 | -7.02 | -5.29% | 120.80 | 129.67 | 190074 | 239979.14 | 1.29% |
| 2025-04-03 | 128.17 | 132.58 | 2.87 | 2.21% | 128.08 | 132.98 | 86469 | 113981.22 | 0.59% |
| 2025-04-02 | 130.52 | 129.71 | -1.18 | -0.90% | 129.41 | 131.95 | 57683 | 75170.34 | 0.39% |
| 2025-04-01 | 129.72 | 130.89 | 1.17 | 0.90% | 129.27 | 131.70 | 54353 | 71079.06 | 0.37% |
| 2025-03-31 | 132.30 | 129.72 | -2.58 | -1.95% | 129.13 | 132.30 | 90443 | 117722.59 | 0.62% |
| 2025-03-28 | 134.16 | 132.30 | -1.82 | -1.36% | 131.63 | 134.60 | 67002 | 88936.04 | 0.46% |
| 2025-03-27 | 131.83 | 134.12 | 2.01 | 1.52% | 130.88 | 134.53 | 77328 | 102823.48 | 0.53% |
| 2025-03-26 | 131.50 | 132.11 | 0.53 | 0.40% | 131.21 | 133.20 | 64192 | 84979.48 | 0.44% |
| 2025-03-25 | 132.76 | 131.58 | -1.17 | -0.88% | 130.51 | 133.00 | 83097 | 109170.34 | 0.57% |
| 2025-03-24 | 131.45 | 132.75 | 2.07 | 1.58% | 129.92 | 133.49 | 123751 | 163135.80 | 0.84% |
| 2025-03-21 | 134.43 | 130.68 | -4.48 | -3.31% | 130.68 | 137.44 | 146836 | 195701.06 | 1.00% |
| 2025-03-20 | 138.00 | 135.16 | -3.86 | -2.78% | 134.90 | 138.79 | 133245 | 181395.89 | 0.91% |
| 2025-03-19 | 142.50 | 139.02 | -4.35 | -3.03% | 137.80 | 143.27 | 179244 | 250392.06 | 1.22% |
| 2025-03-18 | 143.24 | 143.37 | 0.43 | 0.30% | 140.56 | 143.60 | 110459 | 157295.39 | 0.75% |
| 2025-03-17 | 144.80 | 142.94 | -0.67 | -0.47% | 141.40 | 146.72 | 190665 | 273312.78 | 1.30% |
| 2025-03-14 | 137.00 | 143.61 | 8.35 | 6.17% | 136.86 | 145.50 | 287684 | 409452.97 | 1.96% |
| 2025-03-13 | 135.54 | 135.26 | -0.52 | -0.38% | 135.00 | 138.12 | 90575 | 123574.86 | 0.62% |
| 2025-03-12 | 136.82 | 135.78 | -1.05 | -0.77% | 134.62 | 138.13 | 124728 | 169705.88 | 0.85% |
| 2025-03-11 | 131.00 | 136.83 | 4.71 | 3.56% | 130.15 | 137.00 | 202695 | 271852.12 | 1.38% |
| 2025-03-10 | 131.41 | 132.12 | 0.71 | 0.54% | 129.83 | 132.78 | 115919 | 152187.66 | 0.79% |
| 2025-03-07 | 125.52 | 131.41 | 5.23 | 4.14% | 125.01 | 132.50 | 215510 | 279846.31 | 1.47% |
| 2025-03-06 | 124.00 | 126.18 | 2.45 | 1.98% | 122.56 | 126.50 | 99688 | 124607.18 | 0.68% |
| 2025-03-05 | 123.55 | 123.73 | 0.25 | 0.20% | 122.29 | 124.26 | 77121 | 95039.10 | 0.52% |
| 2025-03-04 | 124.10 | 123.48 | -1.52 | -1.22% | 122.20 | 124.99 | 83466 | 102826.41 | 0.57% |
| 2025-03-03 | 126.46 | 125.00 | -1.46 | -1.15% | 124.35 | 130.20 | 114044 | 144611.75 | 0.78% |
| 2025-02-28 | 127.00 | 126.46 | -1.32 | -1.03% | 126.19 | 130.10 | 175235 | 225154.09 | 1.19% |
| 2025-02-27 | 121.20 | 127.78 | 6.20 | 5.10% | 120.80 | 127.99 | 284539 | 359280.41 | 1.94% |
| 2025-02-26 | 119.61 | 121.58 | 1.68 | 1.40% | 118.12 | 121.81 | 109327 | 130909.38 | 0.74% |
| 2025-02-25 | 121.10 | 119.90 | -1.95 | -1.60% | 119.50 | 121.36 | 80567 | 97022.46 | 0.55% |
| 2025-02-24 | 119.08 | 121.85 | 2.77 | 2.33% | 118.80 | 123.72 | 172952 | 210982.11 | 1.18% |
| 2025-02-21 | 118.45 | 119.08 | 1.08 | 0.92% | 118.02 | 120.45 | 115070 | 137113.05 | 0.78% |
| 2025-02-20 | 118.40 | 118.00 | -1.00 | -0.84% | 117.90 | 119.57 | 63421 | 75070.63 | 0.43% |
| 2025-02-19 | 118.78 | 119.00 | 0.22 | 0.19% | 117.66 | 119.50 | 74016 | 87777.34 | 0.50% |
深证大盘股票行情在线 K线走势图
