泸天化（000912）历史行情
以下为泸天化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.810 | 3.880 | 3.910 | 3.760 | 0.040 | 1.042% | 2,226.48万 | 0.86亿 | 1.420% |
| 2026-10-12 | 4.060 | 3.840 | 4.060 | 3.820 | -0.220 | -5.419% | 43.74万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.010 | 4.060 | 4.060 | 3.910 | 0.090 | 2.267% | 48.41万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.910 | 3.970 | 4.050 | 3.900 | 0.090 | 2.320% | 45.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 2,657.61万 | 1.03亿 | 1.695% |
| 2026-10-06 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 2,657.61万 | 1.03亿 | 1.695% |
| 2026-10-05 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 2,657.61万 | 1.03亿 | 1.695% |
| 2026-10-02 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 2,657.61万 | 1.03亿 | 1.695% |
| 2026-10-01 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 2,657.61万 | 1.03亿 | 1.695% |
| 2026-09-30 | 3.890 | 3.880 | 3.920 | 3.850 | 0.000 | 0.000% | 26.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.860 | 3.880 | 3.910 | 3.830 | 0.040 | 1.042% | 22.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.910 | 3.840 | 3.920 | 3.810 | -0.090 | -2.290% | 30.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.000 | 3.930 | 4.030 | 3.900 | -0.070 | -1.750% | 2,856.89万 | 1.13亿 | 1.822% |
| 2026-09-24 | 4.000 | 3.930 | 4.030 | 3.900 | -0.070 | -1.750% | 28.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.180 | 4.000 | 4.180 | 3.980 | -0.220 | -5.213% | 52.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.220 | 4.280 | 4.110 | 0.040 | 0.957% | 66.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.000 | 4.180 | 4.210 | 3.990 | 0.150 | 3.722% | 55.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.010 | 4.030 | 4.100 | 3.970 | -0.070 | -1.707% | 51.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.010 | 4.100 | 4.130 | 3.980 | 0.050 | 1.235% | 57.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.970 | 4.050 | 4.080 | 3.970 | 0.050 | 1.250% | 47.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.200 | 4.000 | 4.210 | 3.990 | -0.190 | -4.535% | 72.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.380 | 4.190 | 4.420 | 4.160 | -0.150 | -3.456% | 89.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.640 | 4.340 | 4.690 | 4.270 | -0.340 | -7.265% | 137.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.800 | 4.680 | 5.160 | 4.680 | -0.520 | -10.000% | 191.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.200 | 5.200 | 5.010 | 0.470 | 9.937% | 147.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.310 | 4.730 | 4.730 | 4.290 | 0.430 | 10.000% | 49.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.250 | 4.300 | 4.450 | 4.220 | 0.090 | 2.138% | 57.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.160 | 4.210 | 4.370 | 4.110 | 0.020 | 0.477% | 74.38万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.360 | 4.190 | 4.400 | 4.160 | -0.190 | -4.338% | 96.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.600 | 4.380 | 4.660 | 4.290 | -0.300 | -6.410% | 120.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.390 | 4.680 | 4.840 | 4.390 | 0.040 | 0.862% | 177.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.270 | 4.640 | 4.800 | 4.210 | 0.280 | 6.422% | 206.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.990 | 4.360 | 4.360 | 3.930 | 0.400 | 10.101% | 112.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.870 | 3.960 | 3.970 | 3.860 | 0.060 | 1.538% | 33.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.820 | 3.900 | 3.990 | 3.790 | -0.020 | -0.510% | 50.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.820 | 3.920 | 4.030 | 3.780 | 0.110 | 2.887% | 65.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.730 | 3.810 | 3.820 | 3.690 | 0.060 | 1.600% | 31.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.700 | 3.750 | 3.770 | 3.650 | 0.020 | 0.536% | 23.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.690 | 3.730 | 3.780 | 3.650 | 0.050 | 1.359% | 26.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.780 | 3.680 | 3.800 | 3.660 | -0.080 | -2.128% | 30.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.760 | 3.790 | 3.650 | 0.090 | 2.452% | 28.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.590 | 3.670 | 3.700 | 3.590 | 0.070 | 1.944% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.630 | 3.600 | 3.650 | 3.570 | -0.050 | -1.370% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.700 | 3.650 | 3.710 | 3.600 | -0.050 | -1.351% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.720 | 3.700 | 3.730 | 3.670 | -0.010 | -0.270% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.790 | 3.710 | 3.810 | 3.710 | -0.080 | -2.111% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.610 | 3.790 | 3.820 | 3.590 | 0.170 | 4.696% | 38.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.620 | 3.620 | 3.650 | 3.570 | -0.020 | -0.549% | 12.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.640 | 3.640 | 3.650 | 3.550 | 0.000 | 0.000% | 15.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.650 | 3.640 | 3.650 | 3.600 | -0.010 | -0.274% | 16.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.680 | 3.650 | 3.700 | 3.620 | -0.030 | -0.815% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.610 | 3.680 | 3.690 | 3.580 | 0.080 | 2.222% | 17.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.560 | 3.600 | 3.630 | 3.550 | -0.010 | -0.277% | 14.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.630 | 3.610 | 3.700 | 3.590 | -0.030 | -0.824% | 20.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.530 | 3.640 | 3.680 | 3.520 | 0.110 | 3.116% | 25.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.520 | 3.530 | 3.550 | 3.490 | -0.010 | -0.282% | 13.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.430 | 3.540 | 3.560 | 3.380 | 0.060 | 1.724% | 19.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.580 | 3.480 | 3.660 | 3.480 | -0.130 | -3.601% | 24.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.460 | 3.610 | 3.620 | 3.440 | 0.130 | 3.736% | 25.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.410 | 3.480 | 3.520 | 3.390 | 0.040 | 1.163% | 22.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.520 | 3.440 | 3.520 | 3.370 | -0.140 | -3.911% | 33.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.580 | 3.650 | 3.450 | 0.070 | 1.994% | 35.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.460 | 3.510 | 3.630 | 3.440 | 0.030 | 0.862% | 28.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.500 | 3.480 | 3.550 | 3.440 | -0.030 | -0.855% | 19.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.380 | 3.510 | 3.550 | 3.360 | 0.100 | 2.933% | 29.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.320 | 3.410 | 3.410 | 3.290 | 0.110 | 3.333% | 20.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.360 | 3.300 | 3.400 | 3.270 | -0.070 | -2.077% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.260 | 3.370 | 3.400 | 3.200 | 0.090 | 2.744% | 22.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.280 | 3.280 | 3.350 | 3.230 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.320 | 3.280 | 3.340 | 3.250 | -0.010 | -0.304% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.380 | 3.290 | 3.380 | 3.250 | -0.090 | -2.663% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.390 | 3.380 | 3.470 | 3.360 | -0.020 | -0.588% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.420 | 3.400 | 3.440 | 3.350 | -0.010 | -0.293% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.370 | 3.410 | 3.450 | 3.330 | 0.040 | 1.187% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.210 | 3.370 | 3.410 | 3.180 | 0.160 | 4.984% | 28.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.250 | 3.210 | 3.280 | 3.180 | -0.060 | -1.835% | 15.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.250 | 3.270 | 3.300 | 3.170 | 0.010 | 0.307% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.300 | 3.260 | 3.360 | 3.230 | -0.070 | -2.102% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.380 | 3.330 | 3.380 | 3.270 | -0.070 | -2.059% | 19.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.460 | 3.400 | 3.480 | 3.350 | -0.070 | -2.017% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.470 | 3.470 | 3.570 | 3.450 | -0.010 | -0.287% | 23.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.410 | 3.480 | 3.500 | 3.310 | 0.070 | 2.053% | 25.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.460 | 3.410 | 3.480 | 3.390 | -0.060 | -1.729% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.590 | 3.470 | 3.600 | 3.450 | -0.110 | -3.073% | 25.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.660 | 3.580 | 3.660 | 3.570 | -0.100 | -2.717% | 22.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.700 | 3.680 | 3.770 | 3.620 | -0.020 | -0.541% | 28.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.670 | 3.700 | 3.760 | 3.590 | -0.010 | -0.270% | 38.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.680 | 3.710 | 3.830 | 3.610 | 0.090 | 2.486% | 40.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.600 | 3.620 | 3.670 | 3.570 | 0.010 | 0.277% | 19.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.680 | 3.610 | 3.690 | 3.550 | -0.040 | -1.096% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.650 | 3.650 | 3.750 | 3.600 | -0.040 | -1.084% | 25.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.670 | 3.690 | 3.730 | 3.640 | 0.020 | 0.545% | 20.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.770 | 3.670 | 3.790 | 3.640 | -0.120 | -3.166% | 23.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.820 | 3.790 | 3.820 | 3.730 | -0.030 | -0.785% | 19.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.900 | 3.820 | 3.910 | 3.770 | -0.070 | -1.799% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.760 | 3.890 | 3.910 | 3.740 | 0.120 | 3.183% | 28.46万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.810 | 3.770 | 3.840 | 3.740 | -0.020 | -0.528% | 24.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.760 | 3.790 | 3.840 | 3.740 | 0.040 | 1.067% | 26.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.830 | 3.750 | 3.860 | 3.720 | -0.090 | -2.344% | 24.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.900 | 3.840 | 3.910 | 3.780 | -0.090 | -2.290% | 31.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.000 | 3.930 | 4.010 | 3.900 | -0.080 | -1.995% | 21.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.960 | 4.010 | 4.050 | 3.920 | 0.070 | 1.777% | 25.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.080 | 3.940 | 4.120 | 3.940 | -0.150 | -3.667% | 29.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.110 | 4.090 | 4.120 | 4.020 | -0.040 | -0.969% | 26.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.190 | 4.130 | 4.200 | 4.080 | -0.090 | -2.133% | 36.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.320 | 4.220 | 4.330 | 4.180 | -0.120 | -2.765% | 32.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.320 | 4.340 | 4.400 | 4.260 | 0.010 | 0.231% | 31.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.360 | 4.330 | 4.400 | 4.310 | -0.040 | -0.915% | 29.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.340 | 4.370 | 4.400 | 4.320 | 0.020 | 0.460% | 27.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.470 | 4.350 | 4.480 | 4.320 | -0.130 | -2.902% | 39.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.500 | 4.480 | 4.550 | 4.460 | -0.020 | -0.444% | 42.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.480 | 4.500 | 4.550 | 4.460 | 0.010 | 0.223% | 38.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.680 | 4.490 | 4.690 | 4.460 | -0.280 | -5.870% | 82.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.850 | 4.770 | 4.880 | 4.670 | -0.100 | -2.053% | 75.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.080 | 4.870 | 5.150 | 4.860 | -0.390 | -7.414% | 106.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.260 | 5.260 | 5.350 | 5.180 | -0.100 | -1.866% | 87.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.120 | 5.360 | 5.430 | 5.100 | 0.250 | 4.892% | 132.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.260 | 5.110 | 5.260 | 5.000 | -0.150 | -2.852% | 119.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.000 | 5.260 | 5.430 | 4.960 | 0.320 | 6.478% | 170.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.910 | 4.940 | 5.050 | 4.780 | 0.020 | 0.407% | 55.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.850 | 4.920 | 4.980 | 4.850 | -0.020 | -0.405% | 38.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.870 | 4.940 | 5.000 | 4.730 | 0.050 | 1.022% | 53.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.850 | 4.890 | 4.900 | 4.780 | 0.050 | 1.033% | 36.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.920 | 4.840 | 4.970 | 4.790 | -0.100 | -2.024% | 49.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.040 | 4.940 | 5.060 | 4.900 | -0.090 | -1.789% | 59.61万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.180 | 5.030 | 5.200 | 5.010 | 0.000 | 0.000% | 48.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.140 | 5.220 | 5.250 | 5.010 | 0.060 | 1.163% | 62.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.220 | 5.160 | 5.240 | 4.970 | 0.000 | 0.000% | 76.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.150 | 5.060 | 5.180 | 5.010 | 0.000 | 0.000% | 45.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.210 | 5.140 | 5.270 | 5.050 | 0.000 | 0.000% | 65.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.190 | 5.170 | 5.260 | 5.020 | 0.000 | 0.000% | 111.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.790 | 5.270 | 5.270 | 4.760 | 0.000 | 0.000% | 93.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.160 | 4.790 | 5.170 | 4.700 | 0.000 | 0.000% | 75.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.170 | 5.200 | 5.330 | 5.110 | 0.000 | 0.000% | 61.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.290 | 5.160 | 5.340 | 5.130 | 0.000 | 0.000% | 55.98万 | 0.00亿 | 0.000% |