泸天化(000912)股票行情
泸天化(000912)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 |
|---|
| 2025-04-30 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.92 | 200434 | 9706.37 | 1.28% |
| 2025-04-29 | 4.56 | 4.80 | 0.24 | 5.26% | 4.56 | 4.81 | 244177 | 11565.63 | 1.56% |
| 2025-04-28 | 4.74 | 4.56 | -0.19 | -4.00% | 4.53 | 4.74 | 174700 | 8009.65 | 1.11% |
| 2025-04-25 | 4.65 | 4.75 | 0.12 | 2.59% | 4.62 | 4.79 | 170556 | 8033.03 | 1.09% |
| 2025-04-24 | 4.60 | 4.63 | 0.01 | 0.22% | 4.60 | 4.72 | 96130 | 4476.66 | 0.61% |
| 2025-04-23 | 4.71 | 4.62 | -0.06 | -1.28% | 4.58 | 4.73 | 119049 | 5520.79 | 0.76% |
| 2025-04-22 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.74 | 132172 | 6207.80 | 0.84% |
| 2025-04-21 | 4.57 | 4.71 | 0.14 | 3.06% | 4.57 | 4.78 | 156787 | 7389.17 | 1.00% |
| 2025-04-18 | 4.58 | 4.57 | -0.03 | -0.65% | 4.52 | 4.64 | 89458 | 4083.89 | 0.57% |
| 2025-04-17 | 4.49 | 4.60 | 0.10 | 2.22% | 4.47 | 4.65 | 173135 | 7955.00 | 1.10% |
| 2025-04-16 | 4.48 | 4.50 | -0.01 | -0.22% | 4.38 | 4.51 | 111591 | 4969.75 | 0.71% |
| 2025-04-15 | 4.47 | 4.51 | 0.06 | 1.35% | 4.42 | 4.53 | 113536 | 5086.30 | 0.72% |
| 2025-04-14 | 4.45 | 4.45 | 0.04 | 0.91% | 4.43 | 4.50 | 94120 | 4199.08 | 0.60% |
| 2025-04-11 | 4.35 | 4.41 | 0.05 | 1.15% | 4.32 | 4.48 | 129235 | 5692.25 | 0.82% |
| 2025-04-10 | 4.30 | 4.36 | 0.09 | 2.11% | 4.30 | 4.41 | 159500 | 6968.66 | 1.02% |
| 2025-04-09 | 4.19 | 4.27 | -0.01 | -0.23% | 4.01 | 4.31 | 199483 | 8323.76 | 1.27% |
| 2025-04-08 | 4.28 | 4.28 | 0.00 | 0.00% | 4.12 | 4.30 | 246975 | 10407.96 | 1.58% |
| 2025-04-07 | 4.62 | 4.28 | -0.48 | -10.08% | 4.28 | 4.67 | 200010 | 8823.13 | 1.28% |
| 2025-04-03 | 4.69 | 4.76 | 0.06 | 1.28% | 4.66 | 4.77 | 96854 | 4576.13 | 0.62% |
| 2025-04-02 | 4.72 | 4.70 | 0.01 | 0.21% | 4.63 | 4.74 | 74017 | 3468.89 | 0.47% |
| 2025-04-01 | 4.68 | 4.69 | 0.03 | 0.64% | 4.64 | 4.75 | 81912 | 3846.84 | 0.52% |
| 2025-03-31 | 4.75 | 4.66 | -0.13 | -2.71% | 4.60 | 4.78 | 168784 | 7894.64 | 1.08% |
| 2025-03-28 | 4.95 | 4.79 | -0.19 | -3.82% | 4.79 | 4.96 | 191138 | 9271.76 | 1.22% |
| 2025-03-27 | 4.99 | 4.98 | -0.02 | -0.40% | 4.96 | 5.08 | 268316 | 13479.97 | 1.71% |
| 2025-03-26 | 4.99 | 5.00 | 0.01 | 0.20% | 4.90 | 5.00 | 206385 | 10243.25 | 1.32% |
| 2025-03-25 | 4.74 | 4.99 | 0.25 | 5.27% | 4.70 | 5.03 | 460538 | 22666.50 | 2.94% |
| 2025-03-24 | 4.73 | 4.74 | 0.01 | 0.21% | 4.62 | 4.80 | 231211 | 10903.27 | 1.47% |
| 2025-03-21 | 4.71 | 4.73 | 0.02 | 0.42% | 4.66 | 4.78 | 154859 | 7314.84 | 0.99% |
| 2025-03-20 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.72 | 102027 | 4785.73 | 0.65% |
| 2025-03-19 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.80 | 130785 | 6131.87 | 0.83% |
| 2025-03-18 | 4.67 | 4.66 | 0.00 | 0.00% | 4.62 | 4.68 | 83714 | 3885.11 | 0.53% |
| 2025-03-17 | 4.72 | 4.66 | -0.03 | -0.64% | 4.65 | 4.73 | 94127 | 4406.45 | 0.60% |
| 2025-03-14 | 4.63 | 4.69 | 0.06 | 1.30% | 4.59 | 4.70 | 107463 | 5005.08 | 0.69% |
| 2025-03-13 | 4.73 | 4.63 | -0.10 | -2.11% | 4.58 | 4.75 | 121516 | 5630.43 | 0.77% |
| 2025-03-12 | 4.80 | 4.73 | -0.06 | -1.25% | 4.72 | 4.81 | 96079 | 4558.60 | 0.61% |
| 2025-03-11 | 4.67 | 4.79 | 0.09 | 1.91% | 4.61 | 4.79 | 129180 | 6122.99 | 0.82% |
| 2025-03-10 | 4.64 | 4.70 | 0.03 | 0.64% | 4.64 | 4.77 | 97335 | 4570.31 | 0.62% |
| 2025-03-07 | 4.68 | 4.67 | -0.03 | -0.64% | 4.64 | 4.75 | 119944 | 5626.28 | 0.76% |
| 2025-03-06 | 4.68 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 105669 | 4944.85 | 0.67% |
| 2025-03-05 | 4.78 | 4.67 | -0.12 | -2.51% | 4.64 | 4.80 | 125506 | 5880.76 | 0.80% |
| 2025-03-04 | 4.71 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 82848 | 3929.16 | 0.53% |
| 2025-03-03 | 4.73 | 4.71 | -0.01 | -0.21% | 4.70 | 4.85 | 167390 | 8003.35 | 1.07% |
| 2025-02-28 | 4.89 | 4.72 | -0.25 | -5.03% | 4.72 | 4.89 | 197291 | 9489.98 | 1.26% |
| 2025-02-27 | 4.88 | 4.97 | 0.17 | 3.54% | 4.65 | 5.00 | 210097 | 10050.47 | 1.34% |
| 2025-02-26 | 4.78 | 4.80 | 0.03 | 0.63% | 4.74 | 4.82 | 138889 | 6625.98 | 0.89% |
| 2025-02-25 | 4.91 | 4.77 | -0.19 | -3.83% | 4.74 | 4.92 | 248993 | 11957.24 | 1.59% |
| 2025-02-24 | 5.07 | 4.96 | -0.06 | -1.20% | 4.93 | 5.10 | 160112 | 7990.66 | 1.02% |
| 2025-02-21 | 4.97 | 5.02 | 0.07 | 1.41% | 4.88 | 5.06 | 321478 | 16021.75 | 2.05% |
| 2025-02-20 | 5.09 | 4.95 | -0.15 | -2.94% | 4.93 | 5.17 | 253781 | 12729.38 | 1.62% |
| 2025-02-19 | 4.89 | 5.10 | 0.20 | 4.08% | 4.87 | 5.13 | 278063 | 13882.59 | 1.77% |
| 2025-02-18 | 4.92 | 4.90 | -0.08 | -1.61% | 4.88 | 5.09 | 291787 | 14562.54 | 1.86% |
| 2025-02-17 | 5.02 | 4.98 | -0.04 | -0.80% | 4.85 | 5.05 | 278884 | 13721.12 | 1.78% |
| 2025-02-14 | 4.79 | 5.02 | 0.25 | 5.24% | 4.72 | 5.09 | 505151 | 25054.39 | 3.22% |
| 2025-02-13 | 4.60 | 4.77 | 0.18 | 3.92% | 4.58 | 4.93 | 472537 | 22618.46 | 3.01% |
| 2025-02-12 | 4.59 | 4.59 | 0.02 | 0.44% | 4.54 | 4.65 | 147163 | 6744.03 | 0.94% |
| 2025-02-11 | 4.54 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 140617 | 6391.99 | 0.90% |
| 2025-02-10 | 4.46 | 4.54 | 0.08 | 1.79% | 4.45 | 4.55 | 128521 | 5803.08 | 0.82% |
| 2025-02-07 | 4.40 | 4.46 | 0.04 | 0.90% | 4.38 | 4.49 | 150708 | 6714.20 | 0.96% |
| 2025-02-06 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.42 | 126866 | 5562.75 | 0.81% |
| 2025-02-05 | 4.52 | 4.41 | -0.07 | -1.56% | 4.39 | 4.52 | 134863 | 5964.41 | 0.86% |
| 2025-01-27 | 4.42 | 4.48 | 0.06 | 1.36% | 4.42 | 4.58 | 148426 | 6724.70 | 0.95% |
| 2025-01-24 | 4.42 | 4.42 | -0.02 | -0.45% | 4.39 | 4.46 | 78246 | 3460.43 | 0.50% |
| 2025-01-23 | 4.52 | 4.44 | -0.02 | -0.45% | 4.44 | 4.54 | 117948 | 5294.72 | 0.75% |
| 2025-01-22 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.54 | 96039 | 4301.62 | 0.61% |
| 2025-01-21 | 4.48 | 4.46 | 0.00 | 0.00% | 4.37 | 4.50 | 118640 | 5252.73 | 0.76% |
| 2025-01-20 | 4.46 | 4.46 | -0.04 | -0.89% | 4.42 | 4.57 | 140452 | 6286.57 | 0.90% |
| 2025-01-17 | 4.47 | 4.50 | 0.02 | 0.45% | 4.44 | 4.57 | 140188 | 6317.87 | 0.89% |
| 2025-01-16 | 4.32 | 4.48 | 0.17 | 3.94% | 4.31 | 4.52 | 220499 | 9814.84 | 1.41% |
| 2025-01-15 | 4.38 | 4.31 | -0.05 | -1.15% | 4.29 | 4.38 | 82483 | 3562.97 | 0.53% |
| 2025-01-14 | 4.27 | 4.36 | 0.10 | 2.35% | 4.27 | 4.37 | 115867 | 5017.11 | 0.74% |
| 2025-01-13 | 4.14 | 4.26 | 0.08 | 1.91% | 4.07 | 4.28 | 98388 | 4154.07 | 0.63% |
| 2025-01-10 | 4.28 | 4.18 | -0.15 | -3.46% | 4.18 | 4.41 | 116446 | 5008.11 | 0.74% |
| 2025-01-09 | 4.18 | 4.33 | 0.14 | 3.34% | 4.14 | 4.43 | 192689 | 8329.46 | 1.23% |
| 2025-01-08 | 4.25 | 4.19 | -0.06 | -1.41% | 4.10 | 4.26 | 111738 | 4663.99 | 0.71% |
| 2025-01-07 | 4.17 | 4.25 | 0.08 | 1.92% | 4.14 | 4.25 | 89049 | 3734.09 | 0.57% |
| 2025-01-06 | 4.15 | 4.17 | 0.01 | 0.24% | 4.07 | 4.22 | 103735 | 4311.49 | 0.66% |
| 2025-01-03 | 4.33 | 4.16 | -0.16 | -3.70% | 4.15 | 4.36 | 168863 | 7178.72 | 1.08% |
| 2025-01-02 | 4.37 | 4.32 | -0.06 | -1.37% | 4.28 | 4.49 | 166184 | 7287.38 | 1.06% |
| 2024-12-31 | 4.45 | 4.38 | -0.05 | -1.13% | 4.36 | 4.54 | 152191 | 6773.91 | 0.97% |
| 2024-12-30 | 4.54 | 4.43 | -0.10 | -2.21% | 4.42 | 4.55 | 147433 | 6582.84 | 0.94% |
深证大盘股票行情在线 K线走势图
