泸州老窖

sz000568 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

70.30

涨跌幅

-0.14%

成交量

7,880,000 股

成交额

556,431,872 元

换手率

0.54%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	70.35	70.30	71.19	70.05	-0.14%	7,880,000	556,431,872	0.54
2026-10-13	71.80	70.40	72.44	70.30	-2.13%	10,282,700	730,750,656	0.70
2026-10-12	71.48	71.93	72.50	71.41	+0.60%	7,301,700	524,214,944	0.50
2026-10-09	72.28	71.50	73.33	71.15	-1.53%	9,967,100	714,999,360	0.68
2026-10-08	71.75	72.61	72.64	71.02	+0.46%	10,445,400	750,952,960	0.71
2026-09-30	69.50	72.28	73.18	69.32	+4.18%	14,157,700	1,013,579,648	0.96
2026-09-29	69.98	69.38	70.38	69.35	-0.83%	6,876,500	479,876,640	0.47
2026-09-28	70.65	69.96	70.95	69.70	-0.98%	5,682,200	398,408,512	0.39
2026-09-24	71.69	70.65	72.16	70.51	-2.02%	9,067,800	644,006,080	0.62
2026-09-23	71.61	72.11	73.18	71.55	+0.88%	10,485,900	757,852,800	0.71
2026-09-22	72.10	71.48	72.54	71.48	-1.00%	8,961,500	646,093,184	0.61
2026-09-21	72.28	72.20	72.72	71.60	+0.39%	9,036,000	651,137,344	0.61
2026-09-18	71.65	71.92	72.25	71.63	+0.38%	5,452,300	392,360,480	0.37
2026-09-17	72.07	71.65	72.60	71.29	-0.97%	5,504,500	394,403,680	0.37
2026-09-16	72.15	72.35	72.41	71.51	+0.49%	5,623,700	405,023,712	0.38
2026-09-15	73.70	72.00	73.78	72.00	-2.01%	8,000,000	581,791,680	0.54
2026-09-14	73.80	73.48	74.40	73.38	-0.20%	5,414,200	399,173,120	0.37
2026-09-11	74.70	73.63	74.70	73.50	-1.58%	7,634,100	563,190,272	0.52
2026-09-10	77.00	74.81	77.10	74.60	-2.72%	12,009,000	903,626,944	0.82
2026-09-09	77.65	76.90	77.78	76.69	-1.13%	6,070,000	467,879,488	0.41
2026-09-08	79.35	77.78	79.56	77.78	-1.92%	8,947,800	701,179,520	0.61
2026-09-07	79.60	79.30	80.30	78.66	-0.78%	7,696,400	609,938,944	0.52
2026-09-04	76.02	79.92	81.31	76.02	+5.16%	18,425,500	1,465,579,264	1.25
2026-09-03	77.84	76.00	77.99	75.75	-2.34%	11,245,700	860,761,600	0.76
2026-09-02	78.33	77.82	79.10	77.72	-1.09%	5,055,600	396,010,560	0.34
2026-09-01	76.69	78.68	80.36	76.51	+2.18%	13,993,000	1,103,440,256	0.95
2026-08-31	78.80	77.00	79.20	76.35	-1.84%	10,463,100	807,901,696	0.71
2026-08-28	77.98	78.44	78.83	77.05	-4.26%	10,116,600	791,044,544	0.69
2026-08-27	82.50	81.93	82.60	80.88	-0.96%	11,044,400	902,146,624	0.75
2026-08-26	81.00	82.72	84.07	80.96	-2.37%	15,920,700	1,317,127,936	1.08

需要全历史数据与程序化访问？查看泸州老窖日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000568 获取全部历史日线。