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
2026-06-29	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%
2026-06-08	86.60	84.56	-2.32	-2.67%	84.51	87.40	105980	90459	0.72%
2026-06-05	87.04	86.88	0.28	0.32%	86.44	88.18	73873	64415	0.50%
2026-06-04	87.40	86.60	-0.95	-1.09%	86.60	88.33	73552	64233	0.50%
2026-06-03	88.13	87.55	-0.95	-1.07%	86.36	88.53	119048	103692	0.81%
2026-06-02	89.60	88.50	-1.90	-2.10%	88.31	90.83	145514	129589	0.99%
2026-06-01	90.91	90.40	-0.64	-0.70%	89.40	91.38	140822	127052	0.96%
2026-05-29	88.61	91.04	2.02	2.27%	88.56	92.38	201031	182466	1.37%
2026-05-28	90.09	89.02	-2.96	-3.22%	88.99	90.86	112494	100852	0.76%
2026-05-27	90.48	91.98	1.20	1.32%	88.30	93.70	208869	189187	1.42%
2026-05-26	91.27	90.78	-1.07	-1.16%	90.25	93.25	109251	99718	0.74%
2026-05-25	89.41	91.85	1.83	2.03%	88.88	93.50	136889	125851	0.93%
2026-05-22	91.41	90.02	-1.40	-1.53%	89.69	91.97	78199	70453	0.53%
2026-05-21	92.00	91.42	-0.78	-0.85%	91.21	93.88	96845	89476	0.66%
2026-05-20	90.15	92.20	1.87	2.07%	90.03	93.30	122169	112626	0.83%
2026-05-19	90.12	90.33	0.36	0.40%	90.12	92.40	90122	82232	0.61%
2026-05-18	91.00	89.97	-1.03	-1.13%	89.89	91.49	82171	74284	0.56%
2026-05-15	92.80	91.00	-3.35	-3.55%	90.75	93.20	136978	125290	0.93%
2026-05-14	92.63	94.35	1.65	1.78%	92.32	96.19	151806	142552	1.03%
2026-05-13	94.79	92.70	-2.08	-2.19%	92.22	95.18	118374	110084	0.80%
2026-05-12	96.81	94.78	-2.13	-2.20%	94.30	96.90	138763	131993	0.94%
2026-05-11	97.45	96.91	-0.62	-0.64%	96.30	98.33	99198	96166	0.67%
2026-05-08	98.99	97.53	-1.52	-1.53%	97.50	99.02	68555	67213	0.47%
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%