致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 19:52:18 休市中

泸天化 (000912) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 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
2025-04-07 4.62 4.28 -0.48 -10.08% 4.28 4.67 200010 8823 1.28%
2025-04-03 4.69 4.76 0.06 1.28% 4.66 4.77 96854 4576 0.62%
2025-04-02 4.72 4.70 0.01 0.21% 4.63 4.74 74017 3468 0.47%
2025-04-01 4.68 4.69 0.03 0.64% 4.64 4.75 81912 3846 0.52%
2025-03-31 4.75 4.66 -0.13 -2.71% 4.60 4.78 168784 7894 1.08%
2025-03-28 4.95 4.79 -0.19 -3.82% 4.79 4.96 191138 9271 1.22%
2025-03-27 4.99 4.98 -0.02 -0.40% 4.96 5.08 268316 13479 1.71%
2025-03-26 4.99 5.00 0.01 0.20% 4.90 5.00 206385 10243 1.32%
2025-03-25 4.74 4.99 0.25 5.27% 4.70 5.03 460538 22666 2.94%
2025-03-24 4.73 4.74 0.01 0.21% 4.62 4.80 231211 10903 1.47%
2025-03-21 4.71 4.73 0.02 0.42% 4.66 4.78 154859 7314 0.99%
2025-03-20 4.64 4.71 0.06 1.29% 4.63 4.72 102027 4785 0.65%
2025-03-19 4.66 4.65 -0.01 -0.21% 4.63 4.80 130785 6131 0.83%
2025-03-18 4.67 4.66 0.00 0.00% 4.62 4.68 83714 3885 0.53%
2025-03-17 4.72 4.66 -0.03 -0.64% 4.65 4.73 94127 4406 0.60%
2025-03-14 4.63 4.69 0.06 1.30% 4.59 4.70 107463 5005 0.69%
2025-03-13 4.73 4.63 -0.10 -2.11% 4.58 4.75 121516 5630 0.77%
2025-03-12 4.80 4.73 -0.06 -1.25% 4.72 4.81 96079 4558 0.61%
2025-03-11 4.67 4.79 0.09 1.91% 4.61 4.79 129180 6122 0.82%
2025-03-10 4.64 4.70 0.03 0.64% 4.64 4.77 97335 4570 0.62%
2025-03-07 4.68 4.67 -0.03 -0.64% 4.64 4.75 119944 5626 0.76%
2025-03-06 4.68 4.70 0.03 0.64% 4.63 4.73 105669 4944 0.67%
2025-03-05 4.78 4.67 -0.12 -2.51% 4.64 4.80 125506 5880 0.80%
2025-03-04 4.71 4.79 0.08 1.70% 4.67 4.79 82848 3929 0.53%
2025-03-03 4.73 4.71 -0.01 -0.21% 4.70 4.85 167390 8003 1.07%
2025-02-28 4.89 4.72 -0.25 -5.03% 4.72 4.89 197291 9489 1.26%
2025-02-27 4.88 4.97 0.17 3.54% 4.65 5.00 210097 10050 1.34%
2025-02-26 4.78 4.80 0.03 0.63% 4.74 4.82 138889 6625 0.89%
2025-02-25 4.91 4.77 -0.19 -3.83% 4.74 4.92 248993 11957 1.59%
2025-02-24 5.07 4.96 -0.06 -1.20% 4.93 5.10 160112 7990 1.02%
2025-02-21 4.97 5.02 0.07 1.41% 4.88 5.06 321478 16021 2.05%
2025-02-20 5.09 4.95 -0.15 -2.94% 4.93 5.17 253781 12729 1.62%
2025-02-19 4.89 5.10 0.20 4.08% 4.87 5.13 278063 13882 1.77%
2025-02-18 4.92 4.90 -0.08 -1.61% 4.88 5.09 291787 14562 1.86%
2025-02-17 5.02 4.98 -0.04 -0.80% 4.85 5.05 278884 13721 1.78%
2025-02-14 4.79 5.02 0.25 5.24% 4.72 5.09 505151 25054 3.22%
2025-02-13 4.60 4.77 0.18 3.92% 4.58 4.93 472537 22618 3.01%
2025-02-12 4.59 4.59 0.02 0.44% 4.54 4.65 147163 6744 0.94%
2025-02-11 4.54 4.57 0.03 0.66% 4.50 4.58 140617 6391 0.90%
2025-02-10 4.46 4.54 0.08 1.79% 4.45 4.55 128521 5803 0.82%
2025-02-07 4.40 4.46 0.04 0.90% 4.38 4.49 150708 6714 0.96%
2025-02-06 4.40 4.42 0.01 0.23% 4.33 4.42 126866 5562 0.81%
2025-02-05 4.52 4.41 -0.07 -1.56% 4.39 4.52 134863 5964 0.86%
2025-01-27 4.42 4.48 0.06 1.36% 4.42 4.58 148426 6724 0.95%
2025-01-24 4.42 4.42 -0.02 -0.45% 4.39 4.46 78246 3460 0.50%
2025-01-23 4.52 4.44 -0.02 -0.45% 4.44 4.54 117948 5294 0.75%
2025-01-22 4.46 4.46 0.00 0.00% 4.43 4.54 96039 4301 0.61%
2025-01-21 4.48 4.46 0.00 0.00% 4.37 4.50 118640 5252 0.76%
2025-01-20 4.46 4.46 -0.04 -0.89% 4.42 4.57 140452 6286 0.90%
2025-01-17 4.47 4.50 0.02 0.45% 4.44 4.57 140188 6317 0.89%
2025-01-16 4.32 4.48 0.17 3.94% 4.31 4.52 220499 9814 1.41%
2025-01-15 4.38 4.31 -0.05 -1.15% 4.29 4.38 82483 3562 0.53%
2025-01-14 4.27 4.36 0.10 2.35% 4.27 4.37 115867 5017 0.74%
2025-01-13 4.14 4.26 0.08 1.91% 4.07 4.28 98388 4154 0.63%
2025-01-10 4.28 4.18 -0.15 -3.46% 4.18 4.41 116446 5008 0.74%
2025-01-09 4.18 4.33 0.14 3.34% 4.14 4.43 192689 8329 1.23%
2025-01-08 4.25 4.19 -0.06 -1.41% 4.10 4.26 111738 4663 0.71%
2025-01-07 4.17 4.25 0.08 1.92% 4.14 4.25 89049 3734 0.57%
2025-01-06 4.15 4.17 0.01 0.24% 4.07 4.22 103735 4311 0.66%
2025-01-03 4.33 4.16 -0.16 -3.70% 4.15 4.36 168863 7178 1.08%
2025-01-02 4.37 4.32 -0.06 -1.37% 4.28 4.49 166184 7287 1.06%
2024-12-31 4.45 4.38 -0.05 -1.13% 4.36 4.54 152191 6773 0.97%
2024-12-30 4.54 4.43 -0.10 -2.21% 4.42 4.55 147433 6582 0.94%