泸州老窖(000568)股票行情 泸州老窖股票行情 000568股票行情_爱股网
泸州老窖(000568)股票行情
泸州老窖(000568)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 |
|---|
| 2025-10-27 | 129.00 | 129.40 | -0.84 | -0.64% | 128.60 | 131.30 | 94157 | 122195.19 | 0.64% |
| 2025-10-24 | 136.00 | 130.24 | -6.34 | -4.64% | 129.90 | 136.31 | 156930 | 207527.52 | 1.07% |
| 2025-10-23 | 133.98 | 136.58 | 1.91 | 1.42% | 133.28 | 136.80 | 77746 | 105112.40 | 0.53% |
| 2025-10-22 | 133.95 | 134.67 | 0.46 | 0.34% | 133.51 | 136.29 | 56223 | 75747.09 | 0.38% |
| 2025-10-21 | 133.00 | 134.21 | 1.06 | 0.80% | 132.58 | 136.29 | 78262 | 105438.04 | 0.53% |
| 2025-10-20 | 135.00 | 133.15 | -1.85 | -1.37% | 132.50 | 135.08 | 81473 | 108954.09 | 0.55% |
| 2025-10-17 | 136.55 | 135.00 | -2.05 | -1.50% | 134.85 | 137.64 | 78753 | 107187.17 | 0.54% |
| 2025-10-16 | 133.80 | 137.05 | 2.43 | 1.81% | 133.80 | 137.30 | 106303 | 144576.39 | 0.72% |
| 2025-10-15 | 131.70 | 134.62 | 1.97 | 1.49% | 131.46 | 135.74 | 114131 | 152880.02 | 0.78% |
| 2025-10-14 | 128.00 | 132.65 | 5.35 | 4.20% | 126.95 | 133.66 | 185602 | 244105.45 | 1.26% |
| 2025-10-13 | 127.00 | 127.30 | -1.57 | -1.22% | 126.70 | 128.00 | 77873 | 99167.52 | 0.53% |
| 2025-10-10 | 129.35 | 128.87 | -0.99 | -0.76% | 128.60 | 130.65 | 79501 | 103005.34 | 0.54% |
| 2025-10-09 | 130.02 | 129.86 | -2.06 | -1.56% | 127.06 | 130.73 | 124873 | 160805.56 | 0.85% |
| 2025-09-30 | 132.15 | 131.92 | -1.14 | -0.86% | 130.05 | 133.70 | 102552 | 135619.12 | 0.70% |
| 2025-09-29 | 128.82 | 133.06 | 5.48 | 4.30% | 128.00 | 133.77 | 160233 | 210426.39 | 1.09% |
| 2025-09-26 | 128.83 | 127.58 | -1.88 | -1.45% | 126.81 | 129.30 | 127106 | 162451.36 | 0.87% |
| 2025-09-25 | 131.85 | 129.46 | -2.45 | -1.86% | 129.44 | 132.18 | 97122 | 126681.91 | 0.66% |
| 2025-09-24 | 132.21 | 131.91 | -0.70 | -0.53% | 131.32 | 133.00 | 62621 | 82579.73 | 0.43% |
| 2025-09-23 | 133.57 | 132.61 | -0.97 | -0.73% | 132.00 | 134.47 | 61268 | 81363.62 | 0.42% |
| 2025-09-22 | 134.50 | 133.58 | -1.27 | -0.94% | 131.88 | 135.08 | 80941 | 107935.30 | 0.55% |
| 2025-09-19 | 133.00 | 134.85 | 1.15 | 0.86% | 131.95 | 135.28 | 85421 | 113933.21 | 0.58% |
| 2025-09-18 | 137.05 | 133.70 | -3.30 | -2.41% | 132.52 | 137.58 | 116950 | 157523.81 | 0.80% |
| 2025-09-17 | 138.00 | 137.00 | -1.45 | -1.05% | 136.37 | 139.10 | 69887 | 95788.57 | 0.48% |
| 2025-09-16 | 139.18 | 138.45 | -0.65 | -0.47% | 136.90 | 139.46 | 61040 | 84314.95 | 0.42% |
| 2025-09-15 | 138.39 | 139.10 | 0.10 | 0.07% | 137.70 | 139.80 | 70593 | 98026.99 | 0.48% |
| 2025-09-12 | 140.46 | 139.00 | -1.46 | -1.04% | 138.90 | 144.28 | 106559 | 150055.38 | 0.73% |
| 2025-09-11 | 139.00 | 140.46 | 0.88 | 0.63% | 138.30 | 140.89 | 92789 | 129405.54 | 0.63% |
| 2025-09-10 | 140.30 | 139.58 | -0.73 | -0.52% | 137.72 | 142.37 | 124666 | 174852.75 | 0.85% |
| 2025-09-09 | 139.41 | 140.31 | 0.43 | 0.31% | 137.60 | 140.56 | 96288 | 134013.83 | 0.66% |
| 2025-09-08 | 136.00 | 139.88 | 3.98 | 2.93% | 135.43 | 140.00 | 142165 | 197285.83 | 0.97% |
| 2025-09-05 | 134.08 | 135.90 | 1.81 | 1.35% | 132.51 | 136.23 | 81919 | 110164.12 | 0.56% |
| 2025-09-04 | 135.00 | 134.09 | -1.50 | -1.11% | 132.20 | 135.63 | 96824 | 129566.59 | 0.66% |
| 2025-09-03 | 137.47 | 135.59 | -1.46 | -1.07% | 134.01 | 140.80 | 103013 | 140765.98 | 0.70% |
| 2025-09-02 | 135.75 | 137.05 | 1.20 | 0.88% | 135.28 | 141.08 | 162853 | 225501.91 | 1.11% |
| 2025-09-01 | 136.00 | 135.85 | -1.34 | -0.98% | 134.20 | 137.14 | 118466 | 160647.41 | 0.81% |
| 2025-08-29 | 133.94 | 137.19 | 3.47 | 2.59% | 133.90 | 138.58 | 144163 | 197851.06 | 0.98% |
| 2025-08-28 | 132.80 | 133.72 | -0.10 | -0.07% | 130.50 | 134.66 | 123750 | 164285.86 | 0.84% |
| 2025-08-27 | 139.80 | 133.82 | -7.01 | -4.98% | 133.22 | 139.82 | 200285 | 272340.47 | 1.36% |
| 2025-08-26 | 138.00 | 140.83 | 1.84 | 1.32% | 136.82 | 143.00 | 178178 | 248895.69 | 1.21% |
| 2025-08-25 | 132.50 | 138.99 | 8.30 | 6.35% | 131.60 | 139.00 | 214624 | 292000.31 | 1.46% |
| 2025-08-22 | 129.64 | 130.69 | 1.04 | 0.80% | 128.77 | 130.80 | 89995 | 116778.78 | 0.61% |
| 2025-08-21 | 130.45 | 129.65 | -0.66 | -0.51% | 129.28 | 131.92 | 100270 | 130674.01 | 0.68% |
| 2025-08-20 | 125.70 | 130.31 | 3.91 | 3.09% | 125.68 | 132.50 | 228751 | 298881.38 | 1.56% |
| 2025-08-19 | 124.80 | 126.40 | 1.57 | 1.26% | 124.25 | 128.57 | 150263 | 191298.09 | 1.02% |
| 2025-08-18 | 124.66 | 124.83 | 0.13 | 0.10% | 124.20 | 126.11 | 100872 | 126103.36 | 0.69% |
| 2025-08-15 | 123.90 | 124.70 | 0.02 | 0.02% | 123.16 | 125.19 | 86489 | 107321.68 | 0.59% |
| 2025-08-14 | 125.76 | 124.68 | -1.08 | -0.86% | 124.53 | 127.63 | 86956 | 109587.73 | 0.59% |
| 2025-08-13 | 125.40 | 125.76 | 0.33 | 0.26% | 124.01 | 126.61 | 90706 | 113560.04 | 0.62% |
| 2025-08-12 | 126.08 | 125.43 | -0.65 | -0.52% | 125.02 | 130.69 | 173525 | 221788.36 | 1.18% |
| 2025-08-11 | 122.22 | 126.08 | 3.93 | 3.22% | 122.22 | 126.20 | 113933 | 142381.91 | 0.78% |
| 2025-08-08 | 123.86 | 122.15 | -1.66 | -1.34% | 120.88 | 123.86 | 80899 | 99027.95 | 0.55% |
| 2025-08-07 | 127.18 | 128.40 | 0.82 | 0.64% | 127.18 | 129.49 | 94115 | 120653.48 | 0.64% |
| 2025-08-06 | 126.86 | 127.58 | 0.57 | 0.45% | 126.28 | 127.99 | 56044 | 71268.60 | 0.38% |
| 2025-08-05 | 124.09 | 127.01 | 2.96 | 2.39% | 124.08 | 127.49 | 94192 | 118911.31 | 0.64% |
| 2025-08-04 | 123.30 | 124.05 | 0.99 | 0.80% | 122.62 | 124.30 | 59022 | 72924.73 | 0.40% |
| 2025-08-01 | 122.70 | 123.06 | 0.16 | 0.13% | 121.77 | 123.28 | 69481 | 85164.23 | 0.47% |
| 2025-07-31 | 126.63 | 122.90 | -4.19 | -3.30% | 122.70 | 126.63 | 110878 | 137442.44 | 0.75% |
| 2025-07-30 | 124.30 | 127.09 | 2.79 | 2.24% | 124.30 | 128.13 | 132828 | 168425.30 | 0.90% |
| 2025-07-29 | 123.88 | 124.30 | 0.26 | 0.21% | 122.69 | 124.61 | 73591 | 90954.85 | 0.50% |
| 2025-07-28 | 124.60 | 124.04 | -0.79 | -0.63% | 122.39 | 124.99 | 111676 | 137801.30 | 0.76% |
| 2025-07-25 | 128.20 | 124.83 | -3.36 | -2.62% | 124.00 | 128.39 | 120160 | 151333.83 | 0.82% |
| 2025-07-24 | 128.39 | 128.19 | -0.19 | -0.15% | 127.00 | 128.58 | 83642 | 106942.20 | 0.57% |
| 2025-07-23 | 129.38 | 128.38 | -1.00 | -0.77% | 128.00 | 130.75 | 110759 | 143157.19 | 0.75% |
| 2025-07-22 | 123.73 | 129.38 | 5.63 | 4.55% | 123.73 | 129.66 | 167830 | 214062.53 | 1.14% |
| 2025-07-21 | 124.50 | 123.75 | -1.05 | -0.84% | 123.35 | 125.01 | 84260 | 104495.47 | 0.57% |
| 2025-07-18 | 120.66 | 124.80 | 4.15 | 3.44% | 120.14 | 125.88 | 173734 | 216043.50 | 1.18% |
| 2025-07-17 | 120.11 | 120.65 | -0.04 | -0.03% | 119.48 | 121.50 | 82057 | 98764.22 | 0.56% |
| 2025-07-16 | 118.70 | 120.69 | 1.74 | 1.46% | 118.59 | 121.54 | 88930 | 107231.43 | 0.61% |
| 2025-07-15 | 118.82 | 118.95 | -1.02 | -0.85% | 118.36 | 119.78 | 93614 | 111362.69 | 0.64% |
| 2025-07-14 | 118.50 | 119.97 | 0.87 | 0.73% | 117.96 | 120.55 | 109032 | 130158.88 | 0.74% |
| 2025-07-11 | 115.89 | 119.10 | 2.44 | 2.09% | 115.88 | 119.58 | 185515 | 219898.70 | 1.26% |
| 2025-07-10 | 114.10 | 116.66 | 2.30 | 2.01% | 113.80 | 116.89 | 127486 | 147119.80 | 0.87% |
| 2025-07-09 | 113.90 | 114.36 | 0.36 | 0.32% | 113.66 | 115.67 | 101739 | 116927.64 | 0.69% |
| 2025-07-08 | 113.05 | 114.00 | 0.77 | 0.68% | 112.80 | 114.06 | 75444 | 85643.63 | 0.51% |
| 2025-07-07 | 113.93 | 113.23 | -0.70 | -0.61% | 113.05 | 114.27 | 63127 | 71708.52 | 0.43% |
| 2025-07-04 | 112.60 | 113.93 | 1.03 | 0.91% | 112.50 | 114.37 | 85341 | 96968.12 | 0.58% |
| 2025-07-03 | 112.81 | 112.90 | 0.10 | 0.09% | 112.42 | 113.92 | 69674 | 78840.53 | 0.47% |
| 2025-07-02 | 112.50 | 112.80 | 0.30 | 0.27% | 112.50 | 114.25 | 93886 | 106456.42 | 0.64% |
| 2025-07-01 | 113.01 | 112.50 | -0.90 | -0.79% | 112.20 | 113.19 | 63463 | 71404.97 | 0.43% |
| 2025-06-30 | 112.95 | 113.40 | 0.58 | 0.51% | 111.88 | 113.70 | 92505 | 104348.62 | 0.63% |
深证大盘股票行情在线 K线走势图
泸州老窖(000568)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
