泸州老窖(000568)股票信息
| 股票代码 | 000568 |
| 股票名称 | 泸州老窖 |
| 最新价/元 | 143.99 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 143.99 |
| 卖出/元 | 144.00 |
| 昨收/元 | 143.00 |
| 今开/元 | 142.28 |
| 最高/元 | 146.55 |
| 最低/元 | 141.51 |
| 成交量/手 | 110803.52 |
| 成交额/万 | 159985.08 |
| 股净值/元 | 15.96 |
| 市净率 | 4.59 |
| 总市值/万 | 21195151.89 |
| 流通值/万 | 21125360.81 |
| 换手率/% | 0.76 |
| 入市日期 | 1994-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:16 |
泸州老窖(000568)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 142.28 | 143.99 | 0.99 | 0.69 | 110803.52 | 159985.08 | 0.76 |
| 2024-07-01 | 142.61 | 143.00 | -0.49 | -0.34 | 120372.81 | 170201.43 | 0.82 |
| 2024-06-28 | 146.05 | 143.49 | -4.69 | -3.17 | 131642.34 | 190423.34 | 0.90 |
| 2024-06-27 | 148.80 | 148.18 | -1.14 | -0.76 | 56003.74 | 82896.43 | 0.38 |
| 2024-06-26 | 149.31 | 149.32 | -1.07 | -0.71 | 79077.01 | 118281.34 | 0.54 |
| 2024-06-25 | 149.35 | 150.39 | 0.89 | 0.60 | 80955.47 | 121558.16 | 0.55 |
| 2024-06-24 | 146.01 | 149.50 | -0.59 | -0.39 | 115975.70 | 172406.32 | 0.79 |
| 2024-06-21 | 151.34 | 150.09 | -1.47 | -0.97 | 101419.64 | 151741.71 | 0.69 |
| 2024-06-20 | 153.00 | 151.56 | -1.77 | -1.15 | 74860.98 | 113692.43 | 0.51 |
| 2024-06-19 | 154.07 | 153.33 | -0.85 | -0.55 | 77122.67 | 118834.96 | 0.53 |
| 2024-06-18 | 156.90 | 154.18 | -3.06 | -1.95 | 86692.40 | 135100.91 | 0.59 |
| 2024-06-17 | 154.11 | 157.24 | 1.24 | 0.80 | 106239.03 | 164994.37 | 0.72 |
| 2024-06-14 | 155.41 | 156.00 | 0.11 | 0.07 | 154988.58 | 238880.20 | 1.06 |
| 2024-06-13 | 158.53 | 155.89 | -2.41 | -1.52 | 108736.33 | 170251.21 | 0.74 |
| 2024-06-12 | 158.37 | 158.30 | -1.11 | -0.70 | 96193.15 | 153449.10 | 0.66 |
| 2024-06-11 | 165.00 | 159.41 | -6.77 | -4.07 | 166679.45 | 266467.23 | 1.14 |
| 2024-06-07 | 169.67 | 166.18 | -2.80 | -1.66 | 87921.97 | 146830.73 | 0.60 |
| 2024-06-06 | 171.98 | 168.98 | -3.00 | -1.74 | 109913.94 | 185932.23 | 0.75 |
| 2024-06-05 | 174.97 | 171.98 | -3.54 | -2.02 | 78524.35 | 136218.82 | 0.54 |
| 2024-06-04 | 174.23 | 175.52 | 1.29 | 0.74 | 53768.82 | 93906.80 | 0.37 |
| 2024-06-03 | 175.50 | 174.23 | -0.62 | -0.36 | 62781.77 | 109534.76 | 0.43 |
| 2024-05-31 | 174.75 | 174.85 | 0.75 | 0.43 | 49746.78 | 87311.06 | 0.34 |
| 2024-05-30 | 178.51 | 174.10 | -4.91 | -2.74 | 103243.91 | 180575.64 | 0.70 |
| 2024-05-29 | 180.00 | 179.01 | -1.34 | -0.74 | 50915.52 | 91477.54 | 0.35 |
| 2024-05-28 | 180.80 | 180.35 | -0.37 | -0.21 | 55006.77 | 99510.74 | 0.37 |
| 2024-05-27 | 181.30 | 180.72 | -0.58 | -0.32 | 71978.09 | 129770.66 | 0.49 |
| 2024-05-24 | 183.51 | 181.30 | -2.35 | -1.28 | 59022.97 | 107119.04 | 0.40 |
| 2024-05-23 | 186.51 | 183.65 | -3.36 | -1.80 | 47974.46 | 88646.28 | 0.33 |
| 2024-05-22 | 191.15 | 187.01 | -4.66 | -2.43 | 68593.31 | 128611.20 | 0.47 |
| 2024-05-21 | 191.66 | 191.67 | -1.07 | -0.56 | 44009.53 | 84218.70 | 0.30 |
| 2024-05-20 | 190.48 | 192.74 | 2.89 | 1.52 | 110698.72 | 214945.21 | 0.75 |
| 2024-05-17 | 184.58 | 189.85 | 4.47 | 2.41 | 81318.01 | 152352.65 | 0.55 |
| 2024-05-16 | 180.82 | 185.38 | 4.56 | 2.52 | 92575.43 | 170240.73 | 0.63 |
| 2024-05-15 | 181.78 | 180.82 | -1.11 | -0.61 | 46427.22 | 83944.79 | 0.32 |
| 2024-05-14 | 180.32 | 181.93 | 1.15 | 0.64 | 77036.16 | 139508.43 | 0.53 |
| 2024-05-13 | 185.00 | 180.78 | -6.16 | -3.30 | 141525.57 | 255883.02 | 0.96 |
| 2024-05-10 | 191.00 | 186.94 | -3.62 | -1.90 | 83289.42 | 156108.83 | 0.57 |
| 2024-05-09 | 190.32 | 190.56 | -0.41 | -0.22 | 54633.23 | 103956.40 | 0.37 |
| 2024-05-08 | 193.63 | 190.97 | -2.65 | -1.37 | 55033.15 | 105227.50 | 0.38 |
| 2024-05-07 | 193.56 | 193.62 | 0.07 | 0.04 | 74356.21 | 143348.08 | 0.51 |
| 2024-05-06 | 188.66 | 193.55 | 7.45 | 4.00 | 152056.69 | 295851.84 | 1.04 |
| 2024-04-30 | 189.00 | 186.10 | -2.90 | -1.53 | 80677.81 | 152401.21 | 0.55 |
| 2024-04-29 | 189.95 | 189.00 | 2.58 | 1.38 | 156962.98 | 298316.05 | 1.07 |
| 2024-04-26 | 180.00 | 186.42 | 6.45 | 3.58 | 86987.26 | 160571.45 | 0.59 |
| 2024-04-25 | 181.06 | 179.97 | -2.12 | -1.16 | 54644.23 | 98421.12 | 0.37 |
| 2024-04-24 | 181.93 | 182.09 | 1.09 | 0.60 | 67623.13 | 122958.37 | 0.46 |
| 2024-04-23 | 178.10 | 181.00 | 2.79 | 1.57 | 74432.26 | 133729.19 | 0.51 |
| 2024-04-22 | 177.00 | 178.21 | 2.53 | 1.44 | 70789.99 | 126835.75 | 0.48 |
| 2024-04-19 | 176.05 | 175.68 | -2.51 | -1.41 | 55991.70 | 98132.51 | 0.38 |
| 2024-04-18 | 176.60 | 178.19 | 1.29 | 0.73 | 58224.60 | 103998.65 | 0.40 |
| 2024-04-17 | 176.01 | 176.90 | 0.60 | 0.34 | 46949.72 | 82813.47 | 0.32 |
| 2024-04-16 | 180.60 | 176.30 | -4.64 | -2.56 | 57980.73 | 103142.29 | 0.40 |
| 2024-04-15 | 171.00 | 180.94 | 10.08 | 5.90 | 100512.16 | 179906.78 | 0.69 |
| 2024-04-12 | 177.97 | 170.86 | -7.38 | -4.14 | 88875.67 | 154056.34 | 0.61 |
| 2024-04-11 | 175.01 | 178.24 | 2.54 | 1.45 | 71826.92 | 126694.45 | 0.49 |
| 2024-04-10 | 178.01 | 175.70 | -2.49 | -1.40 | 79590.42 | 139763.91 | 0.54 |
| 2024-04-09 | 180.00 | 178.19 | -2.11 | -1.17 | 68856.82 | 123402.32 | 0.47 |
| 2024-04-08 | 190.50 | 180.30 | -12.27 | -6.37 | 138227.13 | 252680.11 | 0.94 |
| 2024-04-03 | 193.00 | 192.57 | 1.60 | 0.84 | 57122.41 | 110463.48 | 0.39 |
| 2024-04-02 | 192.90 | 190.97 | -0.38 | -0.20 | 59210.08 | 113581.13 | 0.40 |
| 2024-04-01 | 185.99 | 191.35 | 6.76 | 3.66 | 91720.29 | 176255.78 | 0.63 |
| 2024-03-29 | 185.05 | 184.59 | -0.47 | -0.25 | 32028.24 | 59105.72 | 0.22 |
| 2024-03-28 | 184.01 | 185.06 | 0.61 | 0.33 | 49426.79 | 91743.18 | 0.34 |
| 2024-03-27 | 188.18 | 184.45 | -2.86 | -1.53 | 45608.96 | 84852.72 | 0.31 |
| 2024-03-26 | 183.00 | 187.31 | 4.11 | 2.24 | 68332.44 | 127340.15 | 0.47 |
| 2024-03-25 | 182.50 | 183.20 | 0.06 | 0.03 | 71529.88 | 130311.62 | 0.49 |
| 2024-03-22 | 189.33 | 183.14 | -7.16 | -3.76 | 95479.88 | 175814.18 | 0.65 |
| 2024-03-21 | 190.21 | 190.30 | 1.10 | 0.58 | 61642.73 | 117483.65 | 0.42 |
| 2024-03-20 | 189.01 | 189.20 | -1.54 | -0.81 | 65267.47 | 123644.09 | 0.44 |
| 2024-03-19 | 185.31 | 190.74 | 4.54 | 2.44 | 110434.40 | 209028.14 | 0.75 |
| 2024-03-18 | 189.78 | 186.20 | -1.40 | -0.75 | 84140.44 | 156829.06 | 0.57 |
| 2024-03-15 | 186.87 | 187.60 | 0.58 | 0.31 | 76710.98 | 144427.41 | 0.52 |
| 2024-03-14 | 184.98 | 187.02 | 1.46 | 0.79 | 121376.80 | 226339.28 | 0.83 |
| 2024-03-13 | 185.00 | 185.56 | -0.41 | -0.22 | 104306.50 | 194493.52 | 0.71 |
| 2024-03-12 | 174.42 | 185.97 | 13.07 | 7.56 | 180618.01 | 329001.12 | 1.23 |
| 2024-03-11 | 166.71 | 172.90 | 7.07 | 4.26 | 104239.39 | 177847.20 | 0.71 |
| 2024-03-08 | 167.44 | 165.83 | -1.43 | -0.86 | 69942.42 | 115577.73 | 0.48 |
| 2024-03-07 | 169.15 | 167.26 | -1.47 | -0.87 | 52437.99 | 88185.62 | 0.36 |
| 2024-03-06 | 172.48 | 168.73 | -3.77 | -2.19 | 75045.80 | 127187.26 | 0.51 |
| 2024-03-05 | 170.26 | 172.50 | 1.90 | 1.11 | 76899.84 | 131711.71 | 0.52 |
| 2024-03-04 | 174.59 | 170.60 | -5.22 | -2.97 | 95530.57 | 163923.95 | 0.65 |
| 2024-03-01 | 175.76 | 175.82 | 0.07 | 0.04 | 60447.08 | 106096.31 | 0.41 |
| 2024-02-29 | 168.58 | 175.75 | 6.45 | 3.81 | 95942.09 | 166205.04 | 0.65 |
| 2024-02-28 | 171.00 | 169.30 | -0.62 | -0.37 | 86423.38 | 147984.58 | 0.59 |
| 2024-02-27 | 168.51 | 169.92 | 0.58 | 0.34 | 69001.87 | 116323.95 | 0.47 |
| 2024-02-26 | 168.58 | 169.34 | 0.34 | 0.20 | 105549.16 | 179788.05 | 0.72 |
| 2024-02-23 | 164.97 | 169.00 | 3.60 | 2.18 | 127656.75 | 215243.62 | 0.87 |
| 2024-02-22 | 161.01 | 165.40 | 2.34 | 1.44 | 107836.04 | 175963.27 | 0.74 |
| 2024-02-21 | 152.45 | 163.06 | 9.69 | 6.32 | 169416.46 | 271398.90 | 1.16 |
| 2024-02-20 | 154.95 | 153.37 | -1.78 | -1.15 | 90120.11 | 137905.15 | 0.62 |
| 2024-02-19 | 160.00 | 155.15 | 1.49 | 0.97 | 119721.15 | 187350.16 | 0.82 |
| 2024-02-08 | 156.54 | 153.66 | -2.14 | -1.37 | 115050.68 | 177503.34 | 0.79 |
| 2024-02-07 | 155.69 | 155.80 | 2.35 | 1.53 | 137470.38 | 213072.25 | 0.94 |
| 2024-02-06 | 143.98 | 153.45 | 8.72 | 6.03 | 144211.04 | 216913.98 | 0.98 |
| 2024-02-05 | 142.52 | 144.73 | 0.52 | 0.36 | 129188.92 | 186627.18 | 0.88 |
| 2024-01-26 | 155.08 | 155.18 | -0.62 | -0.40 | 85200.34 | 132395.73 | 0.58 |
| 2024-01-25 | 151.00 | 155.80 | 4.06 | 2.68 | 121707.97 | 186608.97 | 0.83 |
| 2024-01-24 | 153.99 | 151.74 | -1.84 | -1.20 | 127768.21 | 192335.69 | 0.87 |
| 2024-01-23 | 153.23 | 153.58 | -0.63 | -0.41 | 76415.37 | 117320.08 | 0.52 |
| 2024-01-22 | 157.89 | 154.21 | -3.59 | -2.28 | 78629.88 | 122481.11 | 0.54 |
日K线
周K线
月K线
