泸州老窖 (000568) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	72.15	72.35	0.35	0.49%	71.51	72.41	56237	40502	0.38%
2026-09-15	73.70	72.00	-1.48	-2.01%	72.00	73.78	80000	58179	0.54%
2026-09-14	73.80	73.48	-0.15	-0.20%	73.38	74.40	54142	39917	0.37%
2026-09-11	74.70	73.63	-1.18	-1.58%	73.50	74.70	76341	56319	0.52%
2026-09-10	77.00	74.81	-2.09	-2.72%	74.60	77.10	120090	90362	0.82%
2026-09-09	77.65	76.90	-0.88	-1.13%	76.69	77.78	60701	46787	0.41%
2026-09-08	79.35	77.78	-1.52	-1.92%	77.78	79.56	89478	70117	0.61%
2026-09-07	79.60	79.30	-0.62	-0.78%	78.66	80.30	76964	60993	0.52%
2026-09-04	76.02	79.92	3.92	5.16%	76.02	81.31	184255	146557	1.25%
2026-09-03	77.84	76.00	-1.82	-2.34%	75.75	77.99	112457	86076	0.76%
2026-09-02	78.33	77.82	-0.86	-1.09%	77.72	79.10	50556	39601	0.34%
2026-09-01	76.69	78.68	1.68	2.18%	76.51	80.36	139930	110344	0.95%
2026-08-31	78.80	77.00	-1.44	-1.84%	76.35	79.20	104632	80790	0.71%
2026-08-28	77.98	78.44	0.93	1.20%	77.05	78.83	101167	79104	0.69%
2026-08-27	82.50	81.93	-0.79	-0.96%	80.88	82.60	110445	90214	0.75%
2026-08-26	81.00	82.72	-2.01	-2.37%	80.96	84.07	159207	131712	1.08%
2026-08-25	85.53	84.73	-0.78	-0.91%	84.00	86.29	88289	74735	0.60%
2026-08-24	85.20	85.51	0.31	0.36%	84.53	87.47	95653	82508	0.65%
2026-08-21	86.01	85.20	-0.91	-1.06%	84.80	86.30	56790	48455	0.39%
2026-08-20	85.00	86.11	1.61	1.91%	84.66	86.33	79593	68121	0.54%
2026-08-19	86.40	84.50	-2.12	-2.45%	84.02	87.31	103071	87421	0.70%
2026-08-18	86.28	86.62	0.27	0.31%	85.75	86.88	70606	61005	0.48%
2026-08-17	87.20	86.35	-3.07	-3.43%	85.11	87.20	168664	145283	1.15%
2026-08-14	91.59	89.42	-2.36	-2.57%	89.21	91.91	88304	79616	0.60%
2026-08-13	90.60	91.78	0.69	0.76%	90.26	92.74	112218	103054	0.76%
2026-08-12	89.69	91.09	0.91	1.01%	89.13	92.12	124764	113306	0.85%
2026-08-11	90.56	90.18	-0.57	-0.63%	89.38	91.15	81641	73677	0.55%
2026-08-10	88.72	90.75	2.11	2.38%	88.57	91.66	134733	121823	0.92%
2026-08-07	87.02	88.64	1.63	1.87%	86.15	88.89	128723	112756	0.88%
2026-08-06	87.41	87.01	-0.51	-0.58%	86.58	87.94	105000	91368	0.71%
2026-08-05	88.77	87.52	-1.78	-1.99%	86.67	88.80	130556	114023	0.89%
2026-08-04	90.15	89.30	-1.09	-1.21%	88.22	90.58	113147	100773	0.77%
2026-08-03	90.40	90.39	-0.54	-0.59%	89.81	91.34	92618	83873	0.63%
2026-07-31	87.88	90.93	0.39	0.43%	87.51	91.15	151346	135912	1.03%
2026-07-30	88.23	90.54	2.31	2.62%	87.95	92.21	197631	179315	1.34%
2026-07-29	87.00	88.23	1.23	1.41%	86.55	89.50	178435	157690	1.21%
2026-07-28	84.02	87.00	3.27	3.91%	83.63	87.05	166088	142489	1.13%
2026-07-27	83.56	83.73	0.72	0.87%	82.91	84.65	81742	68474	0.56%
2026-07-24	84.58	83.01	-2.12	-2.49%	83.00	85.66	97523	81880	0.66%
2026-07-23	85.86	85.13	-1.67	-1.92%	84.36	86.38	111861	95132	0.76%
2026-07-22	84.60	86.80	1.58	1.85%	83.10	86.85	178874	152262	1.22%
2026-07-21	86.60	85.22	-2.46	-2.81%	84.45	88.46	293164	252669	1.99%
2026-07-20	83.50	87.68	5.22	6.33%	83.50	88.43	293961	255098	2.00%
2026-07-17	84.16	82.46	-1.72	-2.04%	81.95	85.62	190965	158433	1.30%
2026-07-16	83.11	84.18	1.06	1.28%	82.66	85.07	190226	159816	1.29%
2026-07-15	76.81	83.12	5.47	7.04%	76.11	83.61	265636	216593	1.81%
2026-07-14	76.80	77.65	0.90	1.17%	76.35	77.98	108606	83777	0.74%
2026-07-13	77.18	76.75	-1.43	-1.83%	76.06	77.48	114855	88017	0.78%
2026-07-10	75.00	78.18	3.27	4.37%	74.03	78.21	198185	152350	1.35%
2026-07-09	76.08	74.91	-1.50	-1.96%	74.61	76.40	106425	80050	0.72%
2026-07-08	76.15	76.41	0.21	0.28%	75.51	77.12	91541	69908	0.62%
2026-07-07	78.00	76.20	-2.03	-2.59%	76.09	78.66	89820	68979	0.61%
2026-07-06	77.02	78.23	1.03	1.33%	76.62	79.05	134359	105046	0.91%
2026-07-03	77.45	77.20	0.03	0.04%	76.60	78.56	104505	80970	0.71%
2026-07-02	77.92	77.17	-0.81	-1.04%	76.88	79.11	115762	89837	0.79%
2026-07-01	77.21	77.98	0.46	0.59%	76.41	78.60	125431	97426	0.85%
2026-06-30	75.52	77.52	1.31	1.72%	75.10	78.28	170240	130574	1.16%
2026-06-29	75.00	76.21	1.01	1.34%	73.37	77.26	193818	146807	1.32%
2026-06-26	78.31	75.20	-3.18	-4.06%	75.20	79.24	147263	112928	1.00%
2026-06-25	76.46	78.38	1.51	1.96%	76.25	79.66	174963	136265	1.19%
2026-06-24	78.70	76.87	-2.00	-2.54%	76.85	79.55	135649	105274	0.92%
2026-06-23	80.71	78.87	-2.40	-2.95%	78.65	82.30	164728	131914	1.12%
2026-06-22	80.08	81.27	0.34	0.42%	79.24	82.48	180130	144869	1.22%
2026-06-18	82.56	80.93	-2.01	-2.42%	80.50	82.75	116279	94454	0.79%
2026-06-17	83.01	82.94	-0.34	-0.41%	81.89	83.48	94120	77689	0.64%
2026-06-16	84.34	83.28	-1.40	-1.65%	82.72	84.63	133303	111210	0.91%
2026-06-15	85.12	84.68	-0.32	-0.38%	84.29	85.78	110959	94122	0.75%
2026-06-12	85.04	85.00	-0.48	-0.56%	84.56	86.56	141939	121534	0.96%
2026-06-11	84.51	85.48	0.07	0.08%	84.36	85.98	93641	79818	0.64%
2026-06-10	84.38	85.41	0.96	1.14%	84.03	86.68	128277	110022	0.87%
2026-06-09	84.48	84.45	-0.11	-0.13%	83.50	84.90	77777	65411	0.53%