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 |
|---|
| 2025-08-01 | 122.70 | 123.06 | 0.16 | 0.13% | 121.77 | 123.28 | 69481 | 85164.23 | 0.47% |
| 2025-07-31 | 126.63 | 122.90 | -4.19 | -3.30% | 122.70 | 126.63 | 110878 | 137442.44 | 0.75% |
| 2025-07-30 | 124.30 | 127.09 | 2.79 | 2.24% | 124.30 | 128.13 | 132828 | 168425.30 | 0.90% |
| 2025-07-29 | 123.88 | 124.30 | 0.26 | 0.21% | 122.69 | 124.61 | 73591 | 90954.85 | 0.50% |
| 2025-07-28 | 124.60 | 124.04 | -0.79 | -0.63% | 122.39 | 124.99 | 111676 | 137801.30 | 0.76% |
| 2025-07-25 | 128.20 | 124.83 | -3.36 | -2.62% | 124.00 | 128.39 | 120160 | 151333.83 | 0.82% |
| 2025-07-24 | 128.39 | 128.19 | -0.19 | -0.15% | 127.00 | 128.58 | 83642 | 106942.20 | 0.57% |
| 2025-07-23 | 129.38 | 128.38 | -1.00 | -0.77% | 128.00 | 130.75 | 110759 | 143157.19 | 0.75% |
| 2025-07-22 | 123.73 | 129.38 | 5.63 | 4.55% | 123.73 | 129.66 | 167830 | 214062.53 | 1.14% |
| 2025-07-21 | 124.50 | 123.75 | -1.05 | -0.84% | 123.35 | 125.01 | 84260 | 104495.47 | 0.57% |
| 2025-07-18 | 120.66 | 124.80 | 4.15 | 3.44% | 120.14 | 125.88 | 173734 | 216043.50 | 1.18% |
| 2025-07-17 | 120.11 | 120.65 | -0.04 | -0.03% | 119.48 | 121.50 | 82057 | 98764.22 | 0.56% |
| 2025-07-16 | 118.70 | 120.69 | 1.74 | 1.46% | 118.59 | 121.54 | 88930 | 107231.43 | 0.61% |
| 2025-07-15 | 118.82 | 118.95 | -1.02 | -0.85% | 118.36 | 119.78 | 93614 | 111362.69 | 0.64% |
| 2025-07-14 | 118.50 | 119.97 | 0.87 | 0.73% | 117.96 | 120.55 | 109032 | 130158.88 | 0.74% |
| 2025-07-11 | 115.89 | 119.10 | 2.44 | 2.09% | 115.88 | 119.58 | 185515 | 219898.70 | 1.26% |
| 2025-07-10 | 114.10 | 116.66 | 2.30 | 2.01% | 113.80 | 116.89 | 127486 | 147119.80 | 0.87% |
| 2025-07-09 | 113.90 | 114.36 | 0.36 | 0.32% | 113.66 | 115.67 | 101739 | 116927.64 | 0.69% |
| 2025-07-08 | 113.05 | 114.00 | 0.77 | 0.68% | 112.80 | 114.06 | 75444 | 85643.63 | 0.51% |
| 2025-07-07 | 113.93 | 113.23 | -0.70 | -0.61% | 113.05 | 114.27 | 63127 | 71708.52 | 0.43% |
| 2025-07-04 | 112.60 | 113.93 | 1.03 | 0.91% | 112.50 | 114.37 | 85341 | 96968.12 | 0.58% |
| 2025-07-03 | 112.81 | 112.90 | 0.10 | 0.09% | 112.42 | 113.92 | 69674 | 78840.53 | 0.47% |
| 2025-07-02 | 112.50 | 112.80 | 0.30 | 0.27% | 112.50 | 114.25 | 93886 | 106456.42 | 0.64% |
| 2025-07-01 | 113.01 | 112.50 | -0.90 | -0.79% | 112.20 | 113.19 | 63463 | 71404.97 | 0.43% |
| 2025-06-30 | 112.95 | 113.40 | 0.58 | 0.51% | 111.88 | 113.70 | 92505 | 104348.62 | 0.63% |
| 2025-06-27 | 113.22 | 112.82 | -1.07 | -0.94% | 112.80 | 113.73 | 75307 | 85289.92 | 0.51% |
| 2025-06-26 | 113.73 | 113.89 | 0.19 | 0.17% | 113.15 | 114.40 | 65365 | 74451.32 | 0.44% |
| 2025-06-25 | 114.23 | 113.70 | -0.53 | -0.46% | 112.72 | 115.28 | 94765 | 107501.90 | 0.64% |
| 2025-06-24 | 113.81 | 114.23 | 0.47 | 0.41% | 113.46 | 114.76 | 73922 | 84309.69 | 0.50% |
| 2025-06-23 | 112.80 | 113.76 | -0.34 | -0.30% | 111.68 | 114.40 | 87971 | 99839.34 | 0.60% |
| 2025-06-20 | 111.01 | 114.10 | 3.09 | 2.78% | 111.01 | 114.68 | 175738 | 199816.39 | 1.20% |
| 2025-06-19 | 109.99 | 111.01 | 0.69 | 0.63% | 109.98 | 111.98 | 117363 | 130631.14 | 0.80% |
| 2025-06-18 | 111.70 | 110.32 | 0.34 | 0.31% | 109.93 | 112.00 | 111549 | 123565.20 | 0.76% |
| 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% |
深证大盘股票行情在线 K线走势图
