泸州老窖

000568
🏛️ 中国 →
133.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 128.88 129.00 127.60 127.61 1,057.4K
09:35 127.61 127.86 127.35 127.64 775.4K
09:40 127.50 128.00 127.45 127.99 530.4K
09:45 127.99 128.63 127.65 128.10 503.7K
09:50 128.21 128.32 127.76 127.80 355.9K
09:55 127.79 128.05 127.75 127.84 284.6K
10:00 127.99 128.06 127.60 128.05 267.1K
10:05 128.01 128.07 127.55 127.65 276.1K
10:10 127.65 127.77 127.50 127.50 194.7K
10:15 127.50 127.84 127.45 127.60 313.3K
10:20 127.48 127.76 127.41 127.65 277.2K
10:25 127.52 127.96 127.49 127.57 282.8K
10:30 127.53 127.71 127.40 127.60 190.5K
10:35 127.55 127.89 127.45 127.75 222.7K
10:40 127.57 127.74 127.40 127.41 221.7K
10:45 127.48 127.57 127.35 127.40 162.5K
10:50 127.35 127.45 127.00 127.00 531.7K
10:55 127.00 127.01 126.81 126.90 215.3K
11:00 126.97 127.24 126.90 127.24 141.9K
11:05 127.27 127.30 127.00 127.13 141.5K
11:10 127.11 127.36 127.01 127.32 140.5K
11:15 127.33 127.33 127.00 127.02 125.2K
11:20 127.03 127.21 127.00 127.01 130.5K
11:25 127.00 127.29 126.91 127.05 139.1K
11:30 127.04 127.04 127.04 127.04 0.8K
13:00 127.23 127.35 127.01 127.01 183.4K
13:05 127.22 127.22 126.88 126.96 221.5K
13:10 127.10 127.30 126.91 126.94 166.3K
13:15 126.94 127.21 126.94 127.18 148.0K
13:20 127.20 127.35 127.01 127.20 124.4K
13:25 127.35 127.48 127.20 127.34 126.2K
13:30 127.50 128.55 127.37 128.55 486.4K
13:35 128.50 129.30 128.47 129.19 661.4K
13:40 129.17 129.17 128.48 128.65 301.8K
13:45 128.62 128.82 128.27 128.52 269.9K
13:50 128.79 129.01 128.40 128.86 292.9K
13:55 128.86 129.11 128.48 128.50 255.9K
14:00 128.59 128.72 128.28 128.41 183.1K
14:05 128.45 128.45 128.00 128.11 166.5K
14:10 128.12 128.31 127.91 127.95 142.6K
14:15 127.88 128.23 127.82 128.12 166.2K
14:20 127.97 128.12 127.83 127.90 120.2K
14:25 127.85 128.00 127.67 127.90 157.2K
14:30 127.88 127.98 127.58 127.78 171.9K
14:35 127.79 128.00 127.65 127.83 206.0K
14:40 128.00 128.00 127.52 127.52 165.6K
14:45 127.55 127.95 127.51 127.67 191.0K
14:50 127.64 127.72 127.40 127.54 177.4K
14:55 127.54 127.56 127.45 127.50 74.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 128.82 133.77 128.00 133.06 16.0M
2025-09-26 128.83 129.30 126.81 127.58 12.7M
2025-09-25 131.85 132.18 129.44 129.46 9.7M
2025-09-24 132.21 133.00 131.32 131.91 6.3M
2025-09-23 133.57 134.47 132.00 132.61 6.1M
2025-09-22 134.50 135.08 131.88 133.58 8.1M
2025-09-19 133.00 135.28 131.95 134.85 8.5M
2025-09-18 137.05 137.58 132.52 133.70 11.7M
2025-09-17 138.00 139.10 136.37 137.00 7.0M
2025-09-16 139.18 139.46 136.90 138.45 6.1M
2025-09-15 138.39 139.80 137.70 139.10 7.1M
2025-09-12 140.46 144.28 138.90 139.00 10.7M
2025-09-11 139.00 140.89 138.30 140.46 9.3M
2025-09-10 140.30 142.37 137.72 139.58 12.5M
2025-09-09 139.41 140.56 137.60 140.31 9.6M
2025-09-08 136.00 140.00 135.43 139.88 14.2M
2025-09-05 134.08 136.23 132.51 135.90 8.2M
2025-09-04 135.00 135.63 132.20 134.09 9.7M
2025-09-03 137.47 140.80 134.01 135.59 10.3M
2025-09-02 135.75 141.08 135.28 137.05 16.3M
2025-09-01 136.00 137.14 134.20 135.85 11.8M
2025-08-29 133.94 138.58 133.90 137.19 14.4M
2025-08-28 132.80 134.66 130.50 133.72 12.4M
2025-08-27 139.80 139.82 133.22 133.82 20.0M
2025-08-26 138.00 143.00 136.82 140.83 17.8M
2025-08-25 132.50 139.00 131.60 138.99 21.5M
2025-08-22 129.64 130.80 128.77 130.69 9.0M
2025-08-21 130.45 131.92 129.28 129.65 10.0M
2025-08-20 125.70 132.50 125.68 130.31 22.9M
2025-08-19 124.80 128.57 124.25 126.40 15.0M
2025-08-18 124.66 126.11 124.20 124.83 10.1M
2025-08-15 123.90 125.19 123.16 124.70 8.6M
2025-08-14 125.76 127.63 124.53 124.68 8.7M
2025-08-13 125.40 126.61 124.01 125.76 9.1M
2025-08-12 126.08 130.69 125.02 125.43 17.4M
2025-08-11 122.22 126.20 122.22 126.08 11.4M
2025-08-08 123.86 123.86 120.88 122.15 8.1M
2025-08-07 127.18 129.49 127.18 128.40 9.4M
2025-08-06 126.86 127.99 126.28 127.58 5.6M
2025-08-05 124.09 127.49 124.08 127.01 9.4M
2025-08-04 123.30 124.30 122.62 124.05 5.9M
2025-08-01 122.70 123.28 121.77 123.06 6.9M
2025-07-31 126.63 126.63 122.70 122.90 11.1M
2025-07-30 124.30 128.13 124.30 127.09 13.3M
2025-07-29 123.88 124.61 122.69 124.30 7.4M
2025-07-28 124.60 124.99 122.39 124.04 11.2M
2025-07-25 128.20 128.39 124.00 124.83 12.0M
2025-07-24 128.39 128.58 127.00 128.19 8.4M
2025-07-23 129.38 130.75 128.00 128.38 11.1M
2025-07-22 123.73 129.66 123.73 129.38 16.8M
2025-07-21 124.50 125.01 123.35 123.75 8.4M
2025-07-18 120.66 125.88 120.14 124.80 17.4M
2025-07-17 120.11 121.50 119.48 120.65 8.2M
2025-07-16 118.70 121.54 118.59 120.69 8.9M
2025-07-15 118.82 119.78 118.36 118.95 9.4M
2025-07-14 118.50 120.55 117.96 119.97 10.9M
2025-07-11 115.89 119.58 115.88 119.10 18.6M
2025-07-10 114.10 116.89 113.80 116.66 12.7M
2025-07-09 113.90 115.67 113.66 114.36 10.2M
2025-07-08 113.05 114.06 112.80 114.00 7.5M
2025-07-07 113.93 114.27 113.05 113.23 6.3M
2025-07-04 112.60 114.37 112.50 113.93 8.5M
2025-07-03 112.81 113.92 112.42 112.90 7.0M
2025-07-02 112.50 114.25 112.50 112.80 9.4M
2025-07-01 113.01 113.19 112.20 112.50 6.3M
2025-06-30 112.95 113.70 111.88 113.40 9.3M
2025-06-27 113.22 113.73 112.80 112.82 7.5M
2025-06-26 113.73 114.40 113.15 113.89 6.5M
2025-06-25 114.23 115.28 112.72 113.70 9.5M
2025-06-24 113.81 114.76 113.46 114.23 7.4M
2025-06-23 112.80 114.40 111.68 113.76 8.8M
2025-06-20 111.01 114.68 111.01 114.10 17.6M
2025-06-19 109.99 111.98 109.98 111.01 11.7M
2025-06-18 111.70 112.00 109.93 110.32 11.2M
2025-06-17 108.66 110.48 108.10 109.98 10.1M
2025-06-16 107.61 109.20 106.75 108.80 15.1M
2025-06-13 112.05 112.44 108.48 109.08 21.2M
2025-06-12 115.00 115.00 113.13 113.17 16.6M
2025-06-11 115.10 116.38 115.10 115.18 8.7M
2025-06-10 116.24 116.24 114.53 115.28 11.6M
2025-06-09 115.81 116.89 115.40 116.25 7.5M
2025-06-06 116.25 116.95 115.80 116.14 6.8M
2025-06-05 115.00 116.40 115.00 116.25 8.1M
2025-06-04 115.36 116.00 114.58 114.99 9.0M
2025-06-03 116.01 116.07 114.90 115.40 11.3M
2025-05-30 118.66 118.89 116.60 116.92 11.2M
2025-05-29 119.01 119.51 118.20 119.09 6.1M
2025-05-28 119.20 119.49 118.41 119.00 5.9M
2025-05-27 119.41 120.38 118.80 119.18 6.1M
2025-05-26 121.50 121.89 119.30 119.51 9.7M
2025-05-23 121.91 123.15 121.62 121.84 5.7M
2025-05-22 122.70 122.88 121.90 122.10 6.2M
2025-05-21 122.69 123.39 122.54 122.69 5.8M
2025-05-20 122.78 123.18 121.59 122.67 7.6M
2025-05-19 123.28 124.39 122.51 122.98 13.3M
2025-05-16 128.01 128.49 125.79 126.29 6.7M
2025-05-15 129.40 131.44 128.23 128.29 6.6M
2025-05-14 126.00 131.70 125.36 130.14 14.8M
2025-05-13 127.16 127.16 125.90 126.00 5.0M
2025-05-12 126.68 127.20 125.80 126.59 5.8M
2025-05-09 126.69 126.88 126.00 126.36 4.1M
2025-05-08 125.18 128.33 124.32 127.18 6.8M
2025-05-07 126.53 127.89 125.51 125.87 6.5M
2025-05-06 123.87 125.66 123.50 125.47 6.7M
2025-04-30 123.64 125.18 123.46 123.74 5.8M
2025-04-29 124.88 125.29 123.20 123.60 8.0M
2025-04-28 125.36 127.91 125.31 125.60 7.9M
2025-04-25 126.00 127.54 125.01 125.36 7.8M
2025-04-24 128.60 128.80 126.51 126.55 8.4M
2025-04-23 129.29 129.75 128.00 128.65 7.0M
2025-04-22 129.31 130.33 127.91 129.14 8.1M
2025-04-21 131.58 131.65 129.13 129.60 8.1M
2025-04-18 132.20 133.12 131.00 131.80 5.3M
2025-04-17 130.43 133.30 129.90 132.33 8.1M
2025-04-16 129.95 131.38 129.10 131.00 6.6M
2025-04-15 129.00 130.76 128.61 130.21 6.5M
2025-04-14 130.01 131.87 128.98 129.47 8.4M
2025-04-11 131.91 132.68 128.40 130.17 11.4M
2025-04-10 132.68 133.50 129.73 132.80 9.9M
2025-04-09 127.55 132.50 127.17 131.67 12.7M
2025-04-08 125.50 129.20 125.30 129.00 14.7M
2025-04-07 127.30 129.67 120.80 125.56 19.0M
2025-04-03 128.17 132.98 128.08 132.58 8.6M
2025-04-02 130.52 131.95 129.41 129.71 5.8M
2025-04-01 129.72 131.70 129.27 130.89 5.4M
2025-03-31 132.30 132.30 129.13 129.72 9.0M
2025-03-28 134.16 134.60 131.63 132.30 6.7M
2025-03-27 131.83 134.53 130.88 134.12 7.7M
2025-03-26 131.50 133.20 131.21 132.11 6.4M
2025-03-25 132.76 133.00 130.51 131.58 8.3M
2025-03-24 131.45 133.49 129.92 132.75 12.4M
2025-03-21 134.43 137.44 130.68 130.68 14.7M
2025-03-20 138.00 138.79 134.90 135.16 13.3M
2025-03-19 142.50 143.27 137.80 139.02 17.9M
2025-03-18 143.24 143.60 140.56 143.37 11.0M
2025-03-17 144.80 146.72 141.40 142.94 19.1M
2025-03-14 137.00 145.50 136.86 143.61 28.8M
2025-03-13 135.54 138.12 135.00 135.26 9.1M
2025-03-12 136.82 138.13 134.62 135.78 12.5M
2025-03-11 131.00 137.00 130.15 136.83 20.3M
2025-03-10 131.41 132.78 129.83 132.12 11.6M
2025-03-07 125.52 132.50 125.01 131.41 21.6M
2025-03-06 124.00 126.50 122.56 126.18 10.0M
2025-03-05 123.55 124.26 122.29 123.73 7.7M
2025-03-04 124.10 124.99 122.20 123.48 8.3M
2025-03-03 126.46 130.20 124.35 125.00 11.4M
2025-02-28 127.00 130.10 126.19 126.46 17.5M
2025-02-27 121.20 127.99 120.80 127.78 28.5M
2025-02-26 119.61 121.81 118.12 121.58 10.9M
2025-02-25 121.10 121.36 119.50 119.90 8.1M
2025-02-24 119.08 123.72 118.80 121.85 17.3M
2025-02-21 118.45 120.45 118.02 119.08 11.5M
2025-02-20 118.40 119.57 117.90 118.00 6.3M
2025-02-19 118.78 119.50 117.66 119.00 7.4M
2025-02-18 120.22 121.50 118.51 118.78 8.8M
2025-02-17 119.89 122.13 119.80 120.49 9.6M
2025-02-14 119.90 120.50 119.01 119.86 9.5M
2025-02-13 116.00 121.87 115.60 120.45 23.4M
2025-02-12 114.20 115.99 113.83 115.98 7.8M
2025-02-11 115.95 116.45 113.68 114.28 8.2M
2025-02-10 115.91 116.27 114.93 115.71 7.7M
2025-02-07 114.00 116.65 113.33 115.50 11.6M
2025-02-06 113.49 115.00 113.20 114.25 7.7M
2025-02-05 115.60 115.92 112.66 113.81 7.7M
2025-01-27 114.88 116.15 114.55 115.55 7.5M
2025-01-24 115.18 116.26 114.51 114.87 8.5M
2025-01-23 117.50 118.31 116.13 116.54 8.5M
2025-01-22 117.77 117.77 115.70 116.49 8.0M
2025-01-21 120.06 120.06 117.70 118.30 6.7M
2025-01-20 119.29 121.10 118.81 119.18 8.8M
2025-01-17 117.50 120.27 117.22 118.70 7.5M
2025-01-16 119.74 120.48 116.88 117.99 7.8M
2025-01-15 119.99 120.40 118.86 119.21 7.1M
2025-01-14 116.30 121.00 116.30 120.48 14.7M
2025-01-13 112.00 116.40 111.97 116.29 12.6M
2025-01-10 115.62 115.78 113.34 113.34 7.7M
2025-01-09 115.83 118.14 114.61 115.93 9.6M
2025-01-08 115.73 117.44 114.25 115.61 11.9M
2025-01-07 115.61 116.12 114.39 116.05 9.8M
2025-01-06 118.05 118.50 114.98 115.30 17.7M
2025-01-03 120.98 122.35 118.86 119.74 11.3M
2025-01-02 125.20 125.59 120.50 121.05 14.9M