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
2026-05-07	98.28	99.05	0.72	0.73%	98.00	100.35	110761	110036	0.75%
2026-05-06	97.00	98.33	-1.77	-1.77%	95.50	98.40	192215	185817	1.31%
2026-04-30	101.34	100.10	-1.63	-1.60%	100.03	102.10	89844	90495	0.61%
2026-04-29	100.50	101.73	1.53	1.53%	100.38	103.00	122444	124251	0.83%
2026-04-28	100.37	100.20	-0.15	-0.15%	99.80	101.37	67183	67388	0.46%
2026-04-27	101.50	100.35	-2.28	-2.22%	100.20	101.87	73794	74477	0.50%
2026-04-24	100.90	102.63	0.78	0.77%	100.25	103.55	108512	111184	0.74%
2026-04-23	100.50	101.85	1.61	1.61%	100.48	103.16	115478	117653	0.78%
2026-04-22	100.63	100.24	-0.37	-0.37%	99.72	100.63	81209	81248	0.55%
2026-04-21	100.50	100.61	-0.04	-0.04%	100.40	101.12	44558	44868	0.30%
2026-04-20	101.00	100.65	-0.55	-0.54%	100.20	101.33	77214	77731	0.52%
2026-04-17	101.00	101.20	-1.85	-1.80%	100.56	101.50	92560	93509	0.63%
2026-04-16	102.77	103.05	-0.04	-0.04%	102.45	103.56	59509	61240	0.40%
2026-04-15	103.21	103.09	-0.12	-0.12%	102.20	103.81	73031	75187	0.50%
2026-04-14	102.47	103.21	0.78	0.76%	101.60	103.31	76058	77965	0.52%
2026-04-13	102.00	102.43	-0.08	-0.08%	101.38	102.54	55965	56968	0.38%
2026-04-10	103.49	102.51	-0.29	-0.28%	102.20	103.49	85408	87623	0.58%
2026-04-09	104.30	102.80	-2.23	-2.12%	102.56	104.78	70591	72810	0.48%
2026-04-08	104.58	105.03	1.54	1.49%	104.01	105.03	56642	59278	0.38%
2026-04-07	104.27	103.49	-0.78	-0.75%	102.78	104.90	44727	46289	0.30%
2026-04-03	105.90	104.27	-1.69	-1.59%	104.10	106.50	43464	45494	0.30%
2026-04-02	105.49	105.96	-0.30	-0.28%	105.22	106.89	44836	47493	0.30%
2026-04-01	105.81	106.26	1.58	1.51%	104.00	107.30	66594	70639	0.45%
2026-03-31	107.35	104.68	-0.62	-0.59%	104.60	108.50	89966	95760	0.61%
2026-03-30	103.00	105.30	1.52	1.46%	102.56	106.23	80620	84438	0.55%
2026-03-27	101.40	103.78	1.88	1.84%	101.20	104.44	76476	78988	0.52%
2026-03-26	103.50	101.90	-1.94	-1.87%	101.78	104.38	73552	75513	0.50%
2026-03-25	103.65	103.84	0.45	0.44%	103.00	103.88	50712	52453	0.34%
2026-03-24	103.64	103.39	0.95	0.93%	101.88	103.80	54013	55507	0.37%
2026-03-23	104.00	102.44	-2.76	-2.62%	102.04	104.15	86415	89035	0.59%
2026-03-20	105.55	105.20	-0.20	-0.19%	104.85	106.78	51040	53900	0.35%
2026-03-19	106.00	105.40	-1.45	-1.36%	105.13	106.80	49175	52055	0.33%
2026-03-18	108.00	106.85	-1.28	-1.18%	106.16	108.41	56977	60944	0.39%
2026-03-17	108.08	108.13	-0.49	-0.45%	107.70	110.18	82062	89327	0.56%
2026-03-16	107.50	108.62	0.76	0.70%	107.20	110.33	116963	127579	0.79%
2026-03-13	104.70	107.86	2.68	2.55%	104.62	108.79	131095	140348	0.89%
2026-03-12	104.75	105.18	0.38	0.36%	103.89	105.76	74227	77622	0.50%
2026-03-11	105.08	104.80	-0.27	-0.26%	104.06	105.18	71113	74394	0.48%
2026-03-10	105.52	105.07	0.06	0.06%	104.85	105.95	60337	63518	0.41%
2026-03-09	104.40	105.01	-0.97	-0.92%	104.03	105.81	66228	69589	0.45%
2026-03-06	103.44	105.98	2.05	1.97%	103.21	106.20	80452	84368	0.55%
2026-03-05	104.30	103.93	0.29	0.28%	103.43	104.89	62853	65417	0.43%
2026-03-04	106.81	103.64	-3.86	-3.59%	103.00	106.81	156044	162614	1.06%
2026-03-03	107.89	107.50	-0.67	-0.62%	106.81	110.40	124317	134378	0.84%
2026-03-02	108.98	108.17	-2.33	-2.11%	107.60	110.18	108174	117314	0.74%
2026-02-27	111.04	110.50	-0.50	-0.45%	110.35	111.49	64813	71762	0.44%
2026-02-26	112.55	111.00	-1.92	-1.70%	110.44	112.92	104401	116086	0.71%
2026-02-25	112.78	112.92	0.42	0.37%	112.60	113.77	87643	99031	0.60%
2026-02-24	116.85	112.50	-3.75	-3.23%	112.48	117.52	126073	142925	0.86%
2026-02-13	116.01	116.25	0.63	0.54%	115.11	117.52	92801	108070	0.63%
2026-02-12	117.55	115.62	-2.32	-1.97%	115.57	117.94	93322	108398	0.64%
2026-02-11	118.18	117.94	-0.25	-0.21%	117.00	118.74	85729	100843	0.58%
2026-02-10	121.00	118.19	-3.10	-2.56%	117.60	121.00	128662	152268	0.88%
2026-02-09	122.88	121.29	-1.54	-1.25%	120.21	123.42	146983	178627	1.00%
2026-02-06	125.49	122.83	-2.63	-2.10%	122.41	126.78	122515	151028	0.83%
2026-02-05	125.40	125.46	-0.84	-0.67%	125.05	127.91	158711	200518	1.08%
2026-02-04	121.52	126.30	4.00	3.27%	121.00	127.37	224800	280972	1.53%
2026-02-03	120.94	122.30	0.30	0.25%	120.35	124.27	142736	174338	0.97%
2026-02-02	119.18	122.00	1.10	0.91%	118.96	126.36	268499	330681	1.83%
2026-01-30	123.17	120.90	-1.97	-1.60%	120.62	124.79	315155	385785	2.14%
2026-01-29	113.58	124.23	11.29	10.00%	113.10	124.23	389363	465894	2.65%
2026-01-28	112.00	112.94	0.58	0.52%	111.55	114.50	138009	155953	0.94%