证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

泸州老窖(000568)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 39.70 39.80 36.61 36.77 220814 8435845 -2.83 -7.15%
2009-11-25 36.80 39.60 36.80 39.60 324596 12573035 2.80 7.61%
2009-11-24 37.72 38.68 36.60 36.80 203108 7645255 -1.19 -3.13%
2009-11-23 35.40 38.25 35.02 37.99 223014 8194058 2.98 8.51%
2009-11-20 34.60 35.46 34.20 35.01 145787 5106170 0.17 0.49%
2009-11-19 34.81 35.75 34.35 34.84 227659 8011522 -0.09 -0.26%
2009-11-18 34.07 35.20 34.02 34.93 186286 6447446 0.95 2.80%
2009-11-17 33.95 34.68 33.18 33.98 195018 6613844 -0.02 -0.06%
2009-11-16 32.85 34.88 32.85 34.00 375645 12822947 1.38 4.23%
2009-11-13 31.29 32.97 31.01 32.62 386540 12398874 1.32 4.22%
2009-11-12 30.41 31.55 30.18 31.30 271902 8442497 1.01 3.33%
2009-11-11 29.95 30.75 29.72 30.29 209353 6356014 0.21 0.70%
2009-11-10 29.99 30.48 29.79 30.08 211163 6360627 0.31 1.04%
2009-11-09 29.65 30.09 29.56 29.77 131221 3908269 0.10 0.34%
2009-11-06 30.05 30.15 29.45 29.67 202896 6026807 -0.22 -0.74%
2009-11-05 29.90 30.10 29.65 29.89 151513 4527743 0.02 0.07%
2009-11-04 29.05 30.16 29.05 29.87 274967 8176945 0.86 2.96%
2009-11-03 28.78 29.50 28.61 29.01 249029 7261978 0.33 1.15%
2009-11-02 28.00 28.72 27.42 28.68 227404 6431174 0.30 1.06%
2009-10-30 28.60 28.72 28.35 28.38 144035 4107321 0.10 0.35%
2009-10-29 28.50 28.80 28.28 28.28 118589 3378949 -0.49 -1.70%
2009-10-28 28.41 28.85 28.28 28.77 101492 2901376 0.27 0.95%
2009-10-27 28.31 28.75 28.15 28.50 124480 3539407 -0.19 -0.66%
2009-10-26 29.23 29.35 28.58 28.69 175086 5035435 -0.53 -1.81%
2009-10-23 29.01 29.38 28.99 29.22 155404 4529859 0.25 0.86%
2009-10-22 29.50 29.60 28.72 28.97 160605 4668893 -0.48 -1.63%
2009-10-21 30.19 30.19 29.36 29.45 247816 7374901 -0.85 -2.81%
2009-10-20 29.26 30.60 28.90 30.30 413055 12305019 1.05 3.59%
2009-10-19 28.58 29.29 28.40 29.25 340353 9767242 0.54 1.88%
2009-10-16 28.76 28.84 27.86 28.71 221403 6246082 0.07 0.24%
2009-10-15 29.73 29.98 28.25 28.64 313586 9010299 -0.77 -2.62%
2009-10-14 30.28 30.30 29.18 29.41 262099 7749386 -0.65 -2.16%
2009-10-13 30.52 30.75 29.75 30.06 79046 2372855 -0.44 -1.44%
2009-10-12 30.50 30.96 30.10 30.50 86357 2652305 0.01 0.03%
2009-10-09 29.66 30.68 29.63 30.49 62136 1881631 1.09 3.71%
2009-09-30 29.50 29.60 28.80 29.40 68016 1982746 0.19 0.65%
2009-09-29 30.30 30.30 28.45 29.21 40487 1187030 -0.78 -2.60%
2009-09-28 30.77 31.43 29.85 29.99 40854 1262050 -0.78 -2.54%
N 2009-09-25 30.37 31.25 29.59 30.77 57198 1747826 0.39 1.28%
2009-09-24 30.20 30.50 29.29 30.38 53707 1601831 -0.24 -0.78%
N 2009-09-23 31.25 32.05 30.40 30.62 84836 2658343 -0.90 -2.85%
N 2009-09-22 30.55 32.49 30.38 31.52 204212 6495041 0.96 3.14%
N 2009-09-21 29.90 30.68 29.01 30.56 76682 2300148 0.66 2.21%
2009-09-18 30.73 30.75 29.51 29.90 78456 2380661 -0.61 -2.00%
2009-09-17 30.32 30.77 30.32 30.51 66324 2024594 0.19 0.63%
2009-09-16 31.00 31.00 29.75 30.32 80886 2448640 -0.73 -2.35%
2009-09-15 31.28 31.37 30.64 31.05 59845 1854744 -0.21 -0.67%
2009-09-14 31.00 31.60 30.88 31.26 67016 2089623 0.28 0.90%
N 2009-09-11 30.36 31.20 30.32 30.98 64210 1977444 0.62 2.04%
2009-09-10 30.95 31.12 30.20 30.36 58092 1776104 -0.64 -2.06%
N 2009-09-09 30.95 31.60 29.80 31.00 142489 4377413 -0.10 -0.32%
N 2009-09-08 30.15 32.30 29.76 31.10 215298 6756760 0.55 1.80%
N 2009-09-07 29.65 31.27 29.65 30.55 209811 6358391 1.60 5.53%
2009-09-04 28.10 29.08 27.80 28.95 83967 2398692 0.72 2.55%
2009-09-03 26.79 28.37 26.79 28.23 109835 3045870 1.48 5.53%
2009-09-02 26.51 26.93 26.30 26.75 60838 1622846 0.02 0.07%
2009-09-01 26.54 27.43 26.31 26.73 72140 1943717 0.19 0.72%
2009-08-31 28.40 28.40 26.50 26.54 81779 2238777 -2.39 -8.26%
2009-08-28 29.19 29.59 28.88 28.93 118712 3460670 -0.66 -2.23%
2009-08-27 28.38 29.68 28.12 29.59 148508 4345265 1.15 4.04%
2009-08-26 27.20 28.50 27.01 28.44 89614 2520894 0.94 3.42%
2009-08-25 28.38 28.40 26.40 27.50 106958 2946016 -0.85 -3.00%
N 2009-08-24 27.99 28.64 27.76 28.35 95141 2680055 0.26 0.93%
N 2009-08-21 27.53 28.50 27.32 28.09 104756 2933509 0.57 2.07%
2009-08-20 26.40 27.72 26.10 27.52 147075 3997853 1.19 4.52%
2009-08-19 27.00 27.74 26.00 26.33 137082 3729995 -0.65 -2.41%
2009-08-18 26.32 27.50 26.32 26.98 115758 3105046 0.37 1.39%
2009-08-17 28.64 28.64 26.55 26.61 119791 3306238 -2.29 -7.92%
N 2009-08-14 30.31 30.37 28.60 28.90 127213 3713959 -1.10 -3.67%
2009-08-13 30.19 30.50 29.20 30.00 92721 2773324 -0.31 -1.02%
2009-08-12 31.40 31.99 30.10 30.31 93672 2895431 -1.09 -3.47%
2009-08-11 31.01 32.30 30.55 31.40 141585 4470284 0.40 1.29%
2009-08-10 32.33 32.85 30.00 31.00 127663 4005040 -1.33 -4.11%
2009-08-07 33.90 34.20 31.66 32.33 161184 5271050 -1.57 -4.63%
2009-08-06 34.70 34.70 33.45 33.90 98674 3361161 -0.90 -2.59%
2009-08-05 33.26 35.32 33.25 34.80 232343 8043149 1.60 4.82%
2009-08-04 33.65 33.65 32.00 33.20 148644 4863133 -0.44 -1.31%
N 2009-08-03 32.66 34.50 32.66 33.64 245032 8267333 1.69 5.29%
N 2009-07-31 31.78 32.45 31.20 31.95 166862 5316681 0.69 2.21%
N 2009-07-30 31.65 31.99 30.50 31.26 121000 3770651 -0.53 -1.67%
N 2009-07-29 31.75 32.40 28.80 31.79 227535 7116890 0.06 0.19%
2009-07-28 30.91 32.66 30.81 31.73 212679 6773904 0.83 2.69%
2009-07-27 30.05 31.19 29.88 30.90 235293 7166133 0.43 1.41%
2009-07-24 30.85 31.20 30.10 30.47 138994 4275660 -0.33 -1.07%
2009-07-23 30.65 31.10 30.00 30.80 110293 3382869 0.05 0.16%
2009-07-22 30.81 30.91 30.36 30.75 120868 3681398 -0.06 -0.20%
N 2009-07-21 30.44 31.59 30.20 30.81 171912 5354294 0.38 1.25%
2009-07-20 30.20 30.98 30.09 30.43 171173 5209501 -0.07 -0.23%
2009-07-17 30.53 31.07 30.06 30.50 104134 3177154 -0.03 -0.10%
2009-07-16 31.00 31.43 30.00 30.53 153509 4708033 -0.37 -1.20%
2009-07-15 30.99 31.12 30.35 30.90 159680 4906592 -0.25 -0.80%
2009-07-14 31.10 31.53 30.68 31.15 123562 3822288 0.09 0.29%
N 2009-07-13 31.21 32.49 30.70 31.06 114761 3580829 -0.04 -0.13%
2009-07-10 30.70 31.80 30.70 31.10 178069 5594755 0.40 1.30%
2009-07-09 29.60 31.00 29.30 30.70 204589 6163372 1.36 4.63%
N 2009-07-08 29.26 29.80 28.27 29.34 237898 6853450 -0.20 -0.68%
2009-07-07 29.00 30.80 28.63 29.54 203139 6092810 0.37 1.27%
2009-07-06 29.50 29.88 28.60 29.17 172487 4991079 -0.35 -1.19%
2009-07-03 29.10 30.43 28.95 29.52 99071 2931298 0.22 0.75%
2009-07-02 28.90 30.20 28.61 29.30 126639 3738670 0.35 1.21%
2009-07-01 28.70 29.45 28.50 28.95 106852 3109222 0.25 0.87%
2009-06-30 29.75 29.75 28.60 28.70 171946 4966349 -1.30 -4.33%
2009-06-29 27.99 30.45 27.99 30.00 226839 6674916 2.29 8.26%
2009-06-26 27.54 27.74 27.16 27.71 122211 3365617 0.16 0.58%
N 2009-06-25 26.42 27.69 26.28 27.55 195297 5279762 1.30 4.95%
N 2009-06-24 26.36 26.87 26.11 26.25 136619 3603529 0.05 0.19%
N 2009-06-23 26.01 26.82 25.71 26.20 244880 6401343 -0.62 -2.31%
N 2009-06-22 27.85 27.97 26.77 26.82 147883 4030725 -0.86 -3.11%
N 2009-06-19 27.64 28.00 26.85 27.68 166903 4569593 0.38 1.39%
2009-06-17 27.80 28.08 27.15 27.30 188526 5197479 -0.50 -1.80%
2009-06-16 27.47 28.30 27.18 27.80 230185 6356365 0.20 0.72%
N 2009-06-15 25.55 28.08 25.55 27.60 388661 10520904 2.07 8.11%
2009-06-12 26.20 26.80 25.07 25.53 232946 6051272 -0.32 -1.24%
2009-06-11 25.99 27.16 25.75 25.85 319016 8419731 -0.05 -0.19%
N 2009-06-10 26.18 26.48 25.78 25.90 233500 6098090 -0.31 -1.18%
2009-06-09 24.80 26.66 24.77 26.21 585879 15167368 1.23 4.92%
2009-06-08 25.16 25.20 24.60 24.98 409628 10203272 0.28 1.13%
N 2009-06-05 22.42 24.70 22.42 24.70 692082 16689277 2.25 10.02%
2009-06-04 22.90 23.03 22.26 22.45 185534 4193896 -0.42 -1.84%
2009-06-03 22.79 23.15 22.70 22.87 193948 4442496 0.11 0.48%
2009-06-02 22.55 23.35 22.26 22.76 263661 6008378 0.29 1.29%
2009-06-01 21.98 22.48 21.90 22.47 173437 3855067 0.58 2.65%
2009-05-27 21.78 21.96 21.66 21.89 83593 1822819 0.27 1.25%