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 | 114.23 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 0.41 |
| 买入/元 | 114.22 |
| 卖出/元 | 114.23 |
| 昨收/元 | 113.76 |
| 今开/元 | 113.81 |
| 最高/元 | 114.76 |
| 最低/元 | 113.46 |
| 成交量/手 | 73922.21 |
| 成交额/万 | 84309.69 |
| 股净值/元 | 12.44 |
| 市净率 | 3.35 |
| 总市值/万 | 16814102.02 |
| 流通值/万 | 16784332.08 |
| 换手率/% | 0.50 |
| 入市日期 | 1994-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 113.81 | 114.23 | 0.47 | 0.41 | 73922.21 | 84309.69 | 0.50 |
| 2025-06-23 | 112.80 | 113.76 | -0.34 | -0.30 | 87971.45 | 99839.35 | 0.60 |
| 2025-06-20 | 111.01 | 114.10 | 3.09 | 2.78 | 175738.22 | 199816.39 | 1.20 |
| 2025-06-19 | 109.99 | 111.01 | 0.69 | 0.63 | 117362.60 | 130631.14 | 0.80 |
| 2025-06-18 | 111.70 | 110.32 | 0.34 | 0.31 | 111548.69 | 123565.19 | 0.76 |
| 2025-06-17 | 108.66 | 109.98 | 1.18 | 1.09 | 100871.28 | 110557.39 | 0.69 |
| 2025-06-16 | 107.61 | 108.80 | -0.28 | -0.26 | 151014.36 | 162958.13 | 1.03 |
| 2025-06-13 | 112.05 | 109.08 | -4.09 | -3.61 | 212269.37 | 232832.42 | 1.44 |
| 2025-06-12 | 115.00 | 113.17 | -2.01 | -1.75 | 165663.81 | 188115.96 | 1.13 |
| 2025-06-11 | 115.10 | 115.18 | -0.10 | -0.09 | 86783.23 | 100226.20 | 0.59 |
| 2025-06-10 | 116.24 | 115.28 | -0.97 | -0.83 | 116260.36 | 134006.72 | 0.79 |
| 2025-06-09 | 115.81 | 116.25 | 0.11 | 0.10 | 75394.07 | 87656.72 | 0.51 |
| 2025-06-06 | 116.25 | 116.14 | -0.11 | -0.10 | 68493.26 | 79543.44 | 0.47 |
| 2025-06-05 | 115.00 | 116.25 | 1.26 | 1.10 | 80633.74 | 93366.00 | 0.55 |
| 2025-06-04 | 115.36 | 114.99 | -0.41 | -0.36 | 89553.88 | 103107.20 | 0.61 |
| 2025-06-03 | 116.01 | 115.40 | -1.52 | -1.30 | 112540.24 | 129735.16 | 0.77 |
| 2025-05-30 | 118.66 | 116.92 | -2.17 | -1.82 | 112475.30 | 131753.91 | 0.77 |
| 2025-05-29 | 119.01 | 119.09 | 0.09 | 0.08 | 61330.79 | 72937.81 | 0.42 |
| 2025-05-28 | 119.20 | 119.00 | -0.18 | -0.15 | 59029.07 | 70167.54 | 0.40 |
| 2025-05-27 | 119.41 | 119.18 | -0.33 | -0.28 | 60964.10 | 72758.79 | 0.41 |
| 2025-05-26 | 121.50 | 119.51 | -2.33 | -1.91 | 97162.83 | 116739.20 | 0.66 |
| 2025-05-23 | 121.91 | 121.84 | -0.26 | -0.21 | 57258.61 | 70136.88 | 0.39 |
| 2025-05-22 | 122.70 | 122.10 | -0.59 | -0.48 | 61587.70 | 75206.65 | 0.42 |
| 2025-05-21 | 122.69 | 122.69 | 0.02 | 0.02 | 57741.94 | 70963.20 | 0.39 |
| 2025-05-20 | 122.78 | 122.67 | -0.31 | -0.25 | 76183.59 | 93266.22 | 0.52 |
| 2025-05-19 | 123.28 | 122.98 | -3.31 | -2.62 | 132758.45 | 163217.51 | 0.90 |
| 2025-05-16 | 128.01 | 126.29 | -2.00 | -1.56 | 66557.06 | 84245.79 | 0.45 |
| 2025-05-15 | 129.40 | 128.29 | -1.85 | -1.42 | 65729.02 | 85079.07 | 0.45 |
| 2025-05-14 | 126.00 | 130.14 | 4.14 | 3.29 | 148110.02 | 191136.90 | 1.01 |
| 2025-05-13 | 127.16 | 126.00 | -0.59 | -0.47 | 49926.54 | 62999.48 | 0.34 |
| 2025-05-12 | 126.68 | 126.59 | 0.23 | 0.18 | 58259.60 | 73642.06 | 0.40 |
| 2025-05-09 | 126.69 | 126.36 | -0.82 | -0.65 | 40899.82 | 51683.82 | 0.28 |
| 2025-05-08 | 125.18 | 127.18 | 1.31 | 1.04 | 67902.72 | 86048.55 | 0.46 |
| 2025-05-07 | 126.53 | 125.87 | 0.40 | 0.32 | 65331.92 | 82638.83 | 0.44 |
| 2025-05-06 | 123.87 | 125.47 | 1.73 | 1.40 | 66551.37 | 83087.66 | 0.45 |
| 2025-04-30 | 123.64 | 123.74 | 0.14 | 0.11 | 58042.09 | 71974.25 | 0.40 |
| 2025-04-29 | 124.88 | 123.60 | -2.00 | -1.59 | 80021.69 | 99223.90 | 0.54 |
| 2025-04-28 | 125.36 | 125.60 | 0.24 | 0.19 | 78995.15 | 99764.70 | 0.54 |
| 2025-04-25 | 126.00 | 125.36 | -1.19 | -0.94 | 78130.31 | 98374.51 | 0.53 |
| 2025-04-24 | 128.60 | 126.55 | -2.10 | -1.63 | 84192.31 | 107314.43 | 0.57 |
| 2025-04-23 | 129.29 | 128.65 | -0.49 | -0.38 | 69766.09 | 89687.95 | 0.47 |
| 2025-04-22 | 129.31 | 129.14 | -0.46 | -0.36 | 80774.69 | 104339.71 | 0.55 |
| 2025-04-21 | 131.58 | 129.60 | -2.20 | -1.67 | 80843.30 | 104907.02 | 0.55 |
| 2025-04-18 | 132.20 | 131.80 | -0.53 | -0.40 | 53442.36 | 70593.02 | 0.36 |
| 2025-04-17 | 130.43 | 132.33 | 1.33 | 1.02 | 80686.59 | 106556.65 | 0.55 |
| 2025-04-16 | 129.95 | 131.00 | 0.79 | 0.61 | 66070.19 | 85949.18 | 0.45 |
| 2025-04-15 | 129.00 | 130.21 | 0.74 | 0.57 | 64602.69 | 83897.06 | 0.44 |
| 2025-04-14 | 130.01 | 129.47 | -0.70 | -0.54 | 83766.81 | 108987.54 | 0.57 |
| 2025-04-11 | 131.91 | 130.17 | -2.63 | -1.98 | 114234.49 | 148562.21 | 0.78 |
| 2025-04-10 | 132.68 | 132.80 | 1.13 | 0.86 | 99459.93 | 131468.93 | 0.68 |
| 2025-04-09 | 127.55 | 131.67 | 2.67 | 2.07 | 126795.11 | 165013.32 | 0.86 |
| 2025-04-08 | 125.50 | 129.00 | 3.44 | 2.74 | 146874.67 | 187216.24 | 1.00 |
| 2025-04-07 | 127.30 | 125.56 | -7.02 | -5.30 | 190074.23 | 239979.14 | 1.29 |
| 2025-04-03 | 128.17 | 132.58 | 2.87 | 2.21 | 86469.09 | 113981.23 | 0.59 |
| 2025-04-02 | 130.52 | 129.71 | -1.18 | -0.90 | 57682.68 | 75170.34 | 0.39 |
| 2025-04-01 | 129.72 | 130.89 | 1.17 | 0.90 | 54352.70 | 71079.06 | 0.37 |
| 2025-03-31 | 132.30 | 129.72 | -2.58 | -1.95 | 90443.28 | 117722.59 | 0.62 |
| 2025-03-28 | 134.16 | 132.30 | -1.82 | -1.36 | 67002.12 | 88936.04 | 0.46 |
| 2025-03-27 | 131.83 | 134.12 | 2.01 | 1.52 | 77327.56 | 102823.49 | 0.53 |
| 2025-03-26 | 131.50 | 132.11 | 0.53 | 0.40 | 64191.99 | 84979.48 | 0.44 |
| 2025-03-25 | 132.76 | 131.58 | -1.17 | -0.88 | 83096.76 | 109170.35 | 0.57 |
| 2025-03-24 | 131.45 | 132.75 | 2.07 | 1.58 | 123751.06 | 163135.80 | 0.84 |
| 2025-03-21 | 134.43 | 130.68 | -4.48 | -3.32 | 146836.07 | 195701.07 | 1.00 |
| 2025-03-20 | 138.00 | 135.16 | -3.86 | -2.78 | 133244.53 | 181395.89 | 0.91 |
| 2025-03-19 | 142.50 | 139.02 | -4.35 | -3.03 | 179244.44 | 250392.05 | 1.22 |
| 2025-03-18 | 143.24 | 143.37 | 0.43 | 0.30 | 110458.71 | 157295.40 | 0.75 |
| 2025-03-17 | 144.80 | 142.94 | -0.67 | -0.47 | 190665.01 | 273312.77 | 1.30 |
| 2025-03-14 | 137.00 | 143.61 | 8.35 | 6.17 | 287684.24 | 409452.96 | 1.96 |
| 2025-03-13 | 135.54 | 135.26 | -0.52 | -0.38 | 90574.99 | 123574.86 | 0.62 |
| 2025-03-12 | 136.82 | 135.78 | -1.05 | -0.77 | 124727.77 | 169705.87 | 0.85 |
| 2025-03-11 | 131.00 | 136.83 | 4.71 | 3.57 | 202694.63 | 271852.14 | 1.38 |
| 2025-03-10 | 131.41 | 132.12 | 0.71 | 0.54 | 115918.99 | 152187.66 | 0.79 |
| 2025-03-07 | 125.52 | 131.41 | 5.23 | 4.15 | 215510.39 | 279846.30 | 1.47 |
| 2025-03-06 | 124.00 | 126.18 | 2.45 | 1.98 | 99688.18 | 124607.18 | 0.68 |
| 2025-03-05 | 123.55 | 123.73 | 0.25 | 0.20 | 77121.16 | 95039.10 | 0.52 |
| 2025-03-04 | 124.10 | 123.48 | -1.52 | -1.22 | 83466.13 | 102826.41 | 0.57 |
| 2025-03-03 | 126.46 | 125.00 | -1.46 | -1.16 | 114043.55 | 144611.75 | 0.78 |
| 2025-02-28 | 127.00 | 126.46 | -1.32 | -1.03 | 175235.47 | 225154.11 | 1.19 |
| 2025-02-27 | 121.20 | 127.78 | 6.20 | 5.10 | 284539.38 | 359280.42 | 1.94 |
| 2025-02-26 | 119.61 | 121.58 | 1.68 | 1.40 | 109326.75 | 130909.38 | 0.74 |
| 2025-02-25 | 121.10 | 119.90 | -1.95 | -1.60 | 80566.61 | 97022.46 | 0.55 |
| 2025-02-24 | 119.08 | 121.85 | 2.77 | 2.33 | 172951.87 | 210982.11 | 1.18 |
| 2025-02-21 | 118.45 | 119.08 | 1.08 | 0.92 | 115070.32 | 137113.04 | 0.78 |
| 2025-02-20 | 118.40 | 118.00 | -1.00 | -0.84 | 63420.73 | 75070.63 | 0.43 |
| 2025-02-19 | 118.78 | 119.00 | 0.22 | 0.19 | 74016.27 | 87777.34 | 0.50 |
| 2025-02-18 | 120.22 | 118.78 | -1.71 | -1.42 | 88467.45 | 106095.74 | 0.60 |
| 2025-02-17 | 119.89 | 120.49 | 0.63 | 0.53 | 96046.71 | 116120.40 | 0.65 |
| 2025-02-14 | 119.90 | 119.86 | -0.59 | -0.49 | 94596.53 | 113251.38 | 0.64 |
| 2025-02-13 | 116.00 | 120.45 | 4.47 | 3.85 | 233733.29 | 279520.58 | 1.59 |
| 2025-02-12 | 114.20 | 115.98 | 1.70 | 1.49 | 77758.87 | 89184.40 | 0.53 |
| 2025-02-11 | 115.95 | 114.28 | -1.43 | -1.24 | 81846.39 | 93590.19 | 0.56 |
| 2025-02-10 | 115.91 | 115.71 | 0.21 | 0.18 | 76778.33 | 88662.00 | 0.52 |
| 2025-02-07 | 114.00 | 115.50 | 1.25 | 1.09 | 116163.19 | 133777.49 | 0.79 |
| 2025-02-06 | 113.49 | 114.25 | 0.44 | 0.39 | 77021.20 | 87810.47 | 0.52 |
| 2025-02-05 | 115.60 | 113.81 | -1.74 | -1.51 | 77047.19 | 87681.96 | 0.53 |
| 2025-01-27 | 114.88 | 115.55 | 0.68 | 0.59 | 75074.90 | 86695.00 | 0.51 |
| 2025-01-24 | 115.18 | 114.87 | -0.31 | -0.27 | 85001.57 | 97905.51 | 0.58 |
| 2025-01-23 | 117.50 | 116.54 | 0.05 | 0.04 | 84594.61 | 99086.38 | 0.58 |
| 2025-01-22 | 117.77 | 116.49 | -1.81 | -1.53 | 80293.18 | 93425.61 | 0.55 |
| 2025-01-21 | 120.06 | 118.30 | -0.88 | -0.74 | 66539.20 | 78745.81 | 0.45 |
日K线
周K线
月K线
