泸天化(000912)股票行情 泸天化股票行情 000912股票行情_爱股网
泸天化(000912)股票行情
泸天化(000912)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 | 4.32 | 4.30 | -0.05 | -1.15% | 4.25 | 4.37 | 123890 | 5333.95 | 0.79% |
| 2025-10-24 | 4.40 | 4.35 | -0.04 | -0.91% | 4.33 | 4.40 | 88051 | 3842.11 | 0.56% |
| 2025-10-23 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.39 | 85951 | 3756.20 | 0.55% |
| 2025-10-22 | 4.35 | 4.35 | -0.01 | -0.23% | 4.33 | 4.37 | 70410 | 3064.12 | 0.45% |
| 2025-10-21 | 4.30 | 4.36 | 0.06 | 1.40% | 4.30 | 4.36 | 73192 | 3179.22 | 0.47% |
| 2025-10-20 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.32 | 72182 | 3089.57 | 0.46% |
| 2025-10-17 | 4.28 | 4.25 | -0.05 | -1.16% | 4.24 | 4.32 | 59795 | 2555.76 | 0.38% |
| 2025-10-16 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.33 | 60505 | 2596.43 | 0.39% |
| 2025-10-15 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.36 | 70963 | 3072.45 | 0.45% |
| 2025-10-14 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.36 | 85312 | 3693.67 | 0.54% |
| 2025-10-13 | 4.23 | 4.34 | 0.03 | 0.70% | 4.18 | 4.35 | 104850 | 4487.94 | 0.67% |
| 2025-10-10 | 4.26 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 95026 | 4082.77 | 0.61% |
| 2025-10-09 | 4.20 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 57743 | 2440.99 | 0.37% |
| 2025-09-30 | 4.19 | 4.20 | 0.00 | 0.00% | 4.19 | 4.21 | 40190 | 1687.81 | 0.26% |
| 2025-09-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.14 | 4.21 | 44101 | 1843.52 | 0.28% |
| 2025-09-26 | 4.17 | 4.19 | 0.01 | 0.24% | 4.16 | 4.24 | 62468 | 2622.20 | 0.40% |
| 2025-09-25 | 4.20 | 4.18 | -0.03 | -0.71% | 4.15 | 4.22 | 47458 | 1983.73 | 0.30% |
| 2025-09-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 51144 | 2148.04 | 0.33% |
| 2025-09-23 | 4.22 | 4.18 | -0.05 | -1.18% | 4.10 | 4.23 | 96926 | 4026.86 | 0.62% |
| 2025-09-22 | 4.27 | 4.23 | -0.07 | -1.63% | 4.21 | 4.30 | 66337 | 2814.16 | 0.42% |
| 2025-09-19 | 4.31 | 4.30 | -0.02 | -0.46% | 4.27 | 4.33 | 60616 | 2602.49 | 0.39% |
| 2025-09-18 | 4.41 | 4.32 | -0.08 | -1.82% | 4.30 | 4.41 | 127179 | 5537.07 | 0.81% |
| 2025-09-17 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.41 | 77844 | 3418.19 | 0.50% |
| 2025-09-16 | 4.37 | 4.39 | 0.03 | 0.69% | 4.35 | 4.40 | 93264 | 4081.82 | 0.59% |
| 2025-09-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 76948 | 3362.33 | 0.49% |
| 2025-09-12 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 72696 | 3186.24 | 0.46% |
| 2025-09-11 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.37 | 58689 | 2555.85 | 0.37% |
| 2025-09-10 | 4.37 | 4.36 | -0.01 | -0.23% | 4.34 | 4.38 | 44906 | 1957.41 | 0.29% |
| 2025-09-09 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 62876 | 2753.63 | 0.40% |
| 2025-09-08 | 4.34 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 89241 | 3907.06 | 0.57% |
| 2025-09-05 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.37 | 62559 | 2725.19 | 0.40% |
| 2025-09-04 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.37 | 65894 | 2865.90 | 0.42% |
| 2025-09-03 | 4.43 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 96340 | 4212.53 | 0.61% |
| 2025-09-02 | 4.41 | 4.42 | 0.00 | 0.00% | 4.37 | 4.42 | 92122 | 4046.71 | 0.59% |
| 2025-09-01 | 4.43 | 4.42 | -0.02 | -0.45% | 4.37 | 4.44 | 88575 | 3903.26 | 0.56% |
| 2025-08-29 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.52 | 111812 | 4990.40 | 0.71% |
| 2025-08-28 | 4.50 | 4.47 | -0.04 | -0.89% | 4.37 | 4.53 | 196332 | 8747.98 | 1.25% |
| 2025-08-27 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.61 | 202430 | 9220.87 | 1.29% |
| 2025-08-26 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.61 | 214526 | 9848.81 | 1.37% |
| 2025-08-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.58 | 156490 | 7128.21 | 1.00% |
| 2025-08-22 | 4.57 | 4.54 | -0.04 | -0.87% | 4.51 | 4.57 | 157379 | 7134.50 | 1.00% |
| 2025-08-21 | 4.53 | 4.58 | 0.05 | 1.10% | 4.52 | 4.59 | 216617 | 9870.37 | 1.38% |
| 2025-08-20 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 118308 | 5341.77 | 0.75% |
| 2025-08-19 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 145276 | 6542.02 | 0.93% |
| 2025-08-18 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.50 | 121999 | 5472.83 | 0.78% |
| 2025-08-15 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 121186 | 5421.63 | 0.77% |
| 2025-08-14 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.52 | 135514 | 6083.20 | 0.86% |
| 2025-08-13 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.55 | 162748 | 7360.40 | 1.04% |
| 2025-08-12 | 4.54 | 4.53 | -0.01 | -0.22% | 4.52 | 4.56 | 136280 | 6179.54 | 0.87% |
| 2025-08-11 | 4.54 | 4.54 | 0.01 | 0.22% | 4.51 | 4.57 | 136254 | 6190.56 | 0.87% |
| 2025-08-08 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.54 | 101529 | 4595.14 | 0.65% |
| 2025-08-07 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.56 | 83290 | 3777.27 | 0.53% |
| 2025-08-06 | 4.56 | 4.56 | 0.00 | 0.00% | 4.51 | 4.56 | 83782 | 3804.38 | 0.53% |
| 2025-08-05 | 4.56 | 4.56 | 0.01 | 0.22% | 4.53 | 4.56 | 104096 | 4732.47 | 0.66% |
| 2025-08-04 | 4.52 | 4.55 | 0.02 | 0.44% | 4.48 | 4.56 | 73080 | 3315.41 | 0.47% |
| 2025-08-01 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 77348 | 3506.07 | 0.49% |
| 2025-07-31 | 4.60 | 4.51 | -0.10 | -2.17% | 4.50 | 4.60 | 157744 | 7165.66 | 1.01% |
| 2025-07-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.68 | 142144 | 6575.10 | 0.91% |
| 2025-07-29 | 4.69 | 4.62 | -0.06 | -1.28% | 4.56 | 4.70 | 162091 | 7460.59 | 1.03% |
| 2025-07-28 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 124583 | 5828.35 | 0.79% |
| 2025-07-25 | 4.80 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 146940 | 6992.78 | 0.94% |
| 2025-07-24 | 4.69 | 4.77 | 0.08 | 1.71% | 4.63 | 4.85 | 202101 | 9550.81 | 1.29% |
| 2025-07-23 | 4.80 | 4.69 | -0.06 | -1.26% | 4.68 | 4.86 | 205964 | 9802.22 | 1.31% |
| 2025-07-22 | 4.69 | 4.75 | 0.09 | 1.93% | 4.62 | 4.78 | 271870 | 12801.54 | 1.73% |
| 2025-07-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.56 | 4.70 | 299948 | 13995.11 | 1.91% |
| 2025-07-18 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.54 | 77049 | 3480.39 | 0.49% |
| 2025-07-17 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 130657 | 5873.72 | 0.83% |
| 2025-07-16 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 73842 | 3334.75 | 0.47% |
| 2025-07-15 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 174982 | 7925.19 | 1.12% |
| 2025-07-14 | 4.61 | 4.61 | 0.00 | 0.00% | 4.60 | 4.67 | 116612 | 5403.72 | 0.74% |
| 2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 111209 | 5125.17 | 0.71% |
| 2025-07-10 | 4.62 | 4.60 | -0.08 | -1.71% | 4.56 | 4.68 | 210467 | 9715.39 | 1.34% |
| 2025-07-09 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 81614 | 3818.37 | 0.52% |
| 2025-07-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.70 | 98798 | 4609.85 | 0.63% |
| 2025-07-07 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 78450 | 3643.50 | 0.50% |
| 2025-07-04 | 4.70 | 4.63 | -0.06 | -1.28% | 4.63 | 4.71 | 101251 | 4722.09 | 0.65% |
| 2025-07-03 | 4.72 | 4.69 | -0.03 | -0.64% | 4.66 | 4.73 | 94438 | 4427.40 | 0.60% |
| 2025-07-02 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.72 | 124403 | 5831.07 | 0.79% |
| 2025-07-01 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 148398 | 6896.31 | 0.95% |
| 2025-06-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 98432 | 4539.45 | 0.63% |
深证大盘股票行情在线 K线走势图
泸天化(000912)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
