股票名称 代码 000568 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 泸州老窖 2025-04-02 三 130.52 130.89 129.71 131.95 129.41 -0.90% 0.39% 57683 75170万 1905.89 1909.27 13.38 2 泸州老窖 2025-04-01 二 129.72 129.72 130.89 131.70 129.27 0.90% 0.37% 54353 71079万 1923.23 1926.64 13.5 3 泸州老窖 2025-03-31 一 132.30 132.30 129.72 132.30 129.13 -1.95% 0.62% 90443 117723万 1906.03 1909.42 13.38 4 泸州老窖 2025-03-28 五 134.16 134.12 132.30 134.60 131.63 -1.36% 0.46% 67002 88936万 1943.94 1947.39 13.64 5 泸州老窖 2025-03-27 四 131.83 132.11 134.12 134.53 130.88 1.52% 0.53% 77328 102823万 1970.69 1974.18 13.83 6 泸州老窖 2025-03-26 三 131.50 131.58 132.11 133.20 131.21 0.40% 0.44% 64192 84979万 1941.15 1944.6 13.62 7 泸州老窖 2025-03-25 二 132.76 132.75 131.58 133.00 130.51 -0.88% 0.57% 83097 109170万 1933.36 1936.79 13.57 8 泸州老窖 2025-03-24 一 131.45 130.68 132.75 133.49 129.92 1.58% 0.84% 123751 163136万 1950.56 1954.02 13.69 9 泸州老窖 2025-03-21 五 134.43 135.16 130.68 137.44 130.68 -3.31% 1.00% 146836 195701万 1920.14 1923.55 13.48 10 泸州老窖 2025-03-20 四 138.00 139.02 135.16 138.79 134.90 -2.78% 0.91% 133245 181396万 1985.97 1989.49 13.94 11 泸州老窖 2025-03-19 三 142.50 143.37 139.02 143.27 137.80 -3.03% 1.22% 179244 250392万 2042.68 2046.31 14.34 12 泸州老窖 2025-03-18 二 143.24 142.94 143.37 143.60 140.56 0.30% 0.75% 110459 157295万 2106.6 2110.34 14.79 13 泸州老窖 2025-03-17 一 144.80 143.61 142.94 146.72 141.40 -0.47% 1.30% 190665 273313万 2100.28 2104.01 14.74 14 泸州老窖 2025-03-14 五 137.00 135.26 143.61 145.50 136.86 6.17% 1.96% 287684 409453万 2110.13 2113.87 14.81 15 泸州老窖 2025-03-13 四 135.54 135.78 135.26 138.12 135.00 -0.38% 0.62% 90575 123575万 1987.44 1990.96 13.95 16 泸州老窖 2025-03-12 三 136.82 136.83 135.78 138.13 134.62 -0.77% 0.85% 124728 169706万 1995.08 1998.62 14 17 泸州老窖 2025-03-11 二 131.00 132.12 136.83 137.00 130.15 3.56% 1.38% 202695 271852万 2010.51 2014.07 14.11 18 泸州老窖 2025-03-10 一 131.41 131.41 132.12 132.78 129.83 0.54% 0.79% 115919 152188万 1941.3 1944.74 13.63 19 泸州老窖 2025-03-07 五 125.52 126.18 131.41 132.50 125.01 4.14% 1.47% 215510 279846万 1930.87 1934.29 13.55 20 泸州老窖 2025-03-06 四 124.00 123.73 126.18 126.50 122.56 1.98% 0.68% 99688 124607万 1854.02 1857.31 13.01 21 泸州老窖 2025-03-05 三 123.55 123.48 123.73 124.26 122.29 0.20% 0.52% 77121 95039万 1818.02 1821.25 12.76 22 泸州老窖 2025-03-04 二 124.10 125.00 123.48 124.99 122.20 -1.22% 0.57% 83466 102826万 1814.35 1817.57 12.73 23 泸州老窖 2025-03-03 一 126.46 126.46 125.00 130.20 124.35 -1.15% 0.78% 114044 144612万 1836.68 1839.94 12.89 24 泸州老窖 2025-02-28 五 127.00 127.78 126.46 130.10 126.19 -1.03% 1.19% 175235 225154万 1858.13 1861.43 13.04 25 泸州老窖 2025-02-27 四 121.20 121.58 127.78 127.99 120.80 5.10% 1.94% 284539 359280万 1877.53 1880.86 13.18 26 泸州老窖 2025-02-26 三 119.61 119.90 121.58 121.81 118.12 1.40% 0.74% 109327 130909万 1786.43 1789.6 12.54 27 泸州老窖 2025-02-25 二 121.10 121.85 119.90 121.36 119.50 -1.60% 0.55% 80567 97022万 1761.75 1764.87 12.36 28 泸州老窖 2025-02-24 一 119.08 119.08 121.85 123.72 118.80 2.33% 1.18% 172952 210982万 1790.4 1793.57 12.57 29 泸州老窖 2025-02-21 五 118.45 118.00 119.08 120.45 118.02 0.92% 0.78% 115070 137113万 1747.29 1752.8 12.28 30 泸州老窖 2025-02-20 四 118.40 119.00 118.00 119.57 117.90 -0.84% 0.43% 63421 75071万 1731.44 1736.9 12.17 31 泸州老窖 2025-02-19 三 118.78 118.78 119.00 119.50 117.66 0.19% 0.50% 74016 87777万 1746.11 1751.62 12.27 32 泸州老窖 2025-02-18 二 120.22 120.49 118.78 121.50 118.51 -1.42% 0.60% 88467 106096万 1742.89 1748.38 12.25 33 泸州老窖 2025-02-17 一 119.89 119.86 120.49 122.13 119.80 0.53% 0.65% 96047 116120万 1767.98 1773.55 12.43 34 泸州老窖 2025-02-14 五 119.90 120.45 119.86 120.50 119.01 -0.49% 0.64% 94597 113251万 1758.69 1764.28 12.36 35 泸州老窖 2025-02-13 四 116.00 115.98 120.45 121.87 115.60 3.85% 1.59% 233733 279521万 1767.35 1772.97 12.42 36 泸州老窖 2025-02-12 三 114.20 114.28 115.98 115.99 113.83 1.49% 0.53% 77759 89184万 1701.76 1707.17 11.96 37 泸州老窖 2025-02-11 二 115.95 115.71 114.28 116.45 113.68 -1.24% 0.56% 81846 93590万 1676.81 1682.15 11.79 38 泸州老窖 2025-02-10 一 115.91 115.50 115.71 116.27 114.93 0.18% 0.52% 76778 88662万 1697.8 1703.2 11.93 39 泸州老窖 2025-02-07 五 114.00 114.25 115.50 116.65 113.33 1.09% 0.79% 116163 133777万 1694.72 1700.1 11.91 40 泸州老窖 2025-02-06 四 113.49 113.81 114.25 115.00 113.20 0.39% 0.52% 77021 87810万 1676.37 1681.7 11.78 41 泸州老窖 2025-02-05 三 115.60 115.55 113.81 115.92 112.66 -1.51% 0.53% 77047 87682万 1669.92 1675.23 11.74 42 泸州老窖 2025-01-27 一 114.88 114.87 115.55 116.15 114.55 0.59% 0.51% 75075 86695万 1695.45 1700.84 11.92 43 泸州老窖 2025-01-24 五 115.18 115.18 114.87 116.26 114.51 -0.27% 0.58% 85002 97906万 1685.47 1690.83 11.85 44 泸州老窖 2025-01-23 四 117.50 116.49 116.54 118.31 116.13 0.04% 0.58% 84595 99086万 1709.97 1715.41 12.02 45 泸州老窖 2025-01-22 三 117.77 118.30 116.49 117.77 115.70 -1.53% 0.55% 80293 93426万 1709.24 1714.68 12.01 46 泸州老窖 2025-01-21 二 120.06 119.18 118.30 120.06 117.70 -0.74% 0.45% 66539 78746万 1735.8 1741.32 12.2 47 泸州老窖 2025-01-20 一 119.29 118.70 119.18 121.10 118.81 0.40% 0.60% 88260 105776万 1748.71 1754.27 12.29 48 泸州老窖 2025-01-17 五 117.50 117.99 118.70 120.27 117.22 0.60% 0.51% 75458 89863万 1741.67 1747.21 12.24 49 泸州老窖 2025-01-16 四 119.74 119.21 117.99 120.48 116.88 -1.02% 0.53% 78372 92925万 1731.25 1736.76 12.17 50 泸州老窖 2025-01-15 三 119.99 120.48 119.21 120.40 118.86 -1.05% 0.48% 70928 84777万 1749.15 1754.71 12.29 51 泸州老窖 2025-01-14 二 116.30 116.29 120.48 121.00 116.30 3.60% 1.00% 147163 176022万 1767.79 1773.41 12.42 52 泸州老窖 2025-01-13 一 112.00 113.34 116.29 116.40 111.97 2.60% 0.86% 125743 144674万 1706.31 1711.73 11.99 53 泸州老窖 2025-01-10 五 115.62 115.93 113.34 115.78 113.34 -2.23% 0.53% 77295 88481万 1663.02 1668.31 11.69 54 泸州老窖 2025-01-09 四 115.83 115.61 115.93 118.14 114.61 0.28% 0.65% 95586 111256万 1701.02 1706.43 11.96 55 泸州老窖 2025-01-08 三 115.73 116.05 115.61 117.44 114.25 -0.38% 0.81% 119385 138276万 1696.33 1701.72 11.92 56 泸州老窖 2025-01-07 二 115.61 115.30 116.05 116.12 114.39 0.65% 0.67% 98194 113256万 1702.79 1708.2 11.97 57 泸州老窖 2025-01-06 一 118.05 119.74 115.30 118.50 114.98 -3.71% 1.21% 177296 206277万 1691.78 1697.16 11.89 58 泸州老窖 2025-01-03 五 120.98 121.05 119.74 122.35 118.86 -1.08% 0.77% 113439 137084万 1756.93 1762.51 12.35 59 泸州老窖 2025-01-02 四 125.20 125.20 121.05 125.59 120.50 -3.31% 1.02% 149464 183328万 1776.15 1781.8 12.48 60 泸州老窖 2024-12-31 二 127.00 126.86 125.20 128.85 125.15 -1.31% 0.80% 117218 148983万 1837.04 1842.88 12.91 61 泸州老窖 2024-12-30 一 129.24 129.55 126.86 130.08 126.32 -2.08% 1.00% 147117 187935万 1861.4 1867.32 13.08 62 泸州老窖 2024-12-27 五 129.45 129.29 129.55 130.50 128.58 0.20% 0.56% 81572 105496万 1900.87 1906.91 13.36 63 泸州老窖 2024-12-26 四 129.75 129.55 129.29 129.99 129.01 -0.20% 0.44% 64602 83611万 1897.05 1903.09 13.33 64 泸州老窖 2024-12-25 三 130.55 130.12 129.55 130.56 129.40 -0.44% 0.49% 72224 93814万 1900.87 1906.91 13.36 65 泸州老窖 2024-12-24 二 129.86 129.76 130.12 130.19 128.70 0.28% 0.62% 90243 116845万 1909.23 1915.3 13.42 66 泸州老窖 2024-12-23 一 130.00 130.32 129.76 131.09 129.11 -0.43% 0.65% 94706 123196万 1903.95 1910 13.38 67 泸州老窖 2024-12-20 五 130.00 129.97 130.32 130.66 128.62 0.27% 0.65% 95955 124429万 1912.17 1918.25 13.44 68 泸州老窖 2024-12-19 四 130.20 131.50 129.97 130.63 128.94 -1.16% 0.82% 119954 155829万 1907.03 1913.1 13.4 69 泸州老窖 2024-12-18 三 132.30 132.00 131.50 132.96 131.00 -0.38% 0.63% 92895 122425万 1929.48 1935.62 13.56 70 泸州老窖 2024-12-17 二 132.85 132.60 132.00 133.93 131.68 -0.45% 0.81% 119120 158153万 1936.82 1943 13.61 71 泸州老窖 2024-12-16 一 137.82 137.79 132.60 137.84 131.91 -3.77% 1.44% 211519 283011万 1945.63 1951.83 13.67 72 泸州老窖 2024-12-13 五 143.00 144.91 137.79 143.11 137.73 -4.91% 1.46% 213629 299462万 2021.78 2028.22 14.21 73 泸州老窖 2024-12-12 四 141.00 141.30 144.91 145.70 140.26 2.55% 1.24% 181599 259746万 2126.25 2133.03 14.94 74 泸州老窖 2024-12-11 三 140.50 141.69 141.30 144.10 140.46 -0.28% 1.05% 153515 217774万 2073.28 2079.89 14.57 75 泸州老窖 2024-12-10 二 147.88 137.88 141.69 150.00 141.00 2.76% 2.31% 339154 493462万 2079 2085.63 14.61 76 泸州老窖 2024-12-09 一 138.20 138.21 137.88 140.25 136.81 -0.24% 0.63% 91846 126989万 2023.1 2029.55 14.22 77 泸州老窖 2024-12-06 五 136.10 136.30 138.21 139.10 136.00 1.40% 0.69% 101185 139443万 2027.94 2034.4 14.25 78 泸州老窖 2024-12-05 四 136.50 137.10 136.30 137.08 135.70 -0.58% 0.48% 70089 95538万 1999.92 2006.29 14.06 79 泸州老窖 2024-12-04 三 138.00 138.18 137.10 138.68 136.28 -0.78% 0.57% 83570 114783万 2011.65 2018.07 14.14 80 泸州老窖 2024-12-03 二 138.90 139.02 138.18 138.90 136.80 -0.60% 0.57% 84084 115780万 2027.5 2033.96 14.25 81 泸州老窖 2024-12-02 一 138.55 138.73 139.02 140.50 136.86 0.21% 0.76% 111697 154848万 2039.83 2046.33 14.34 82 泸州老窖 2024-11-29 五 136.49 136.14 138.73 141.51 136.40 1.90% 0.94% 137630 191012万 2035.57 2042.06 14.31 83 泸州老窖 2024-11-28 四 138.80 138.87 136.14 138.80 135.99 -1.97% 0.54% 79489 108902万 1997.57 2003.94 14.04 84 泸州老窖 2024-11-27 三 136.13 136.87 138.87 139.82 135.00 1.46% 0.68% 99321 136630万 2037.63 2044.12 14.32 85 泸州老窖 2024-11-26 二 136.01 136.88 136.87 138.88 135.00 -0.01% 0.57% 83145 114202万 2008.28 2014.68 14.12 86 泸州老窖 2024-11-25 一 136.26 136.29 136.88 138.25 135.19 0.43% 0.67% 98816 134769万 2008.43 2014.83 14.12 87 泸州老窖 2024-11-22 五 141.64 141.68 136.29 142.00 136.18 -3.80% 0.81% 118766 164859万 1999.77 2006.14 14.06 88 泸州老窖 2024-11-21 四 141.92 142.47 141.68 143.18 140.73 -0.55% 0.52% 76316 107916万 2078.86 2085.48 14.61 89 泸州老窖 2024-11-20 三 141.09 141.68 142.47 143.03 140.19 0.56% 0.64% 94168 133346万 2090.45 2097.11 14.69 90 泸州老窖 2024-11-19 二 143.49 142.67 141.68 143.82 138.00 -0.69% 0.94% 137238 193052万 2078.86 2085.48 14.61 91 泸州老窖 2024-11-18 一 144.09 144.10 142.67 145.58 140.74 -0.99% 1.06% 156182 223504万 2093.38 2100.05 14.71 92 泸州老窖 2024-11-15 五 144.61 144.61 144.10 148.00 142.70 -0.35% 1.15% 169158 246350万 2114.36 2121.1 14.86 93 泸州老窖 2024-11-14 四 145.00 145.89 144.61 147.00 143.99 -0.88% 1.03% 151786 220388万 2121.85 2128.61 14.91 94 泸州老窖 2024-11-13 三 145.41 146.70 145.89 147.68 144.70 -0.55% 0.92% 135465 197805万 2140.63 2147.45 15.05 95 泸州老窖 2024-11-12 二 148.15 148.10 146.70 151.38 145.68 -0.95% 1.37% 200813 298465万 2152.51 2159.37 15.13 96 泸州老窖 2024-11-11 一 148.00 151.00 148.10 149.00 143.60 -1.92% 1.61% 236075 345177万 2173.06 2179.98 15.27 97 泸州老窖 2024-11-08 五 155.00 153.89 151.00 156.00 149.73 -1.88% 2.09% 306311 467643万 2215.61 2222.67 15.57 98 泸州老窖 2024-11-07 四 139.01 139.90 153.89 153.89 138.87 10.00% 2.55% 373949 551503万 2258.01 2265.21 15.87 99 泸州老窖 2024-11-06 三 141.00 141.12 139.90 142.00 138.41 -0.86% 1.05% 154760 216960万 2052.74 2059.28 14.43 100 泸州老窖 2024-11-05 二 137.00 137.30 141.12 141.12 136.00 2.78% 1.26% 184397 256735万 2070.64 2077.24 14.55 101 泸州老窖 2024-11-04 一 137.48 136.53 137.30 137.76 134.94 0.56% 0.90% 132459 180825万 2014.59 2021.01 14.16 102 泸州老窖 2024-11-01 五 134.99 135.51 136.53 139.50 134.20 0.75% 1.11% 162841 223537万 2003.29 2009.68 14.08 103 泸州老窖 2024-10-31 四 136.01 136.81 135.51 138.20 133.47 -0.95% 1.20% 176767 239455万 1988.32 1994.66 13.97 104 泸州老窖 2024-10-30 三 137.29 140.00 136.81 140.80 136.00 -2.28% 0.85% 125233 172700万 2007.4 2013.8 14.2 105 泸州老窖 2024-10-29 二 141.28 142.64 140.00 148.20 139.80 -1.85% 1.60% 234089 335112万 2054.21 2060.75 14.53 106 泸州老窖 2024-10-28 一 139.00 136.62 142.64 144.00 136.36 4.41% 1.78% 260453 367345万 2092.94 2099.61 14.8 107 泸州老窖 2024-10-25 五 135.00 135.64 136.62 139.34 135.00 0.72% 0.76% 111895 153141万 2004.61 2011 14.18 108 泸州老窖 2024-10-24 四 139.00 140.12 135.64 139.00 135.50 -3.20% 0.77% 112596 154139万 1990.23 1996.58 14.08 109 泸州老窖 2024-10-23 三 137.98 137.23 140.12 142.38 135.77 2.11% 1.45% 212100 296534万 2055.97 2062.52 14.54 110 泸州老窖 2024-10-22 二 134.29 134.21 137.23 138.00 133.82 2.25% 1.26% 185360 253269万 2013.56 2019.98 14.24 111 泸州老窖 2024-10-21 一 134.77 135.24 134.21 135.95 131.88 -0.76% 1.39% 204009 272702万 1969.25 1975.53 13.93 112 泸州老窖 2024-10-18 五 130.06 131.19 135.24 138.29 128.23 3.09% 1.88% 276186 366408万 1984.36 1990.69 14.04 113 泸州老窖 2024-10-17 四 136.33 134.99 131.19 136.75 131.08 -2.82% 0.89% 131197 175080万 1924.94 1931.07 13.61 114 泸州老窖 2024-10-16 三 132.00 134.39 134.99 138.21 131.81 0.45% 1.22% 178615 240957万 1980.69 1987.01 14.01 115 泸州老窖 2024-10-15 二 141.20 141.20 134.39 141.21 134.20 -4.82% 1.57% 230135 316835万 1971.89 1978.18 13.95 116 泸州老窖 2024-10-14 一 141.38 141.38 141.20 142.75 136.70 -0.13% 1.55% 227511 318414万 2071.81 2078.42 14.65 117 泸州老窖 2024-10-11 五 144.01 147.29 141.38 147.65 139.26 -4.01% 1.29% 189963 271573万 2074.45 2081.07 14.67 118 泸州老窖 2024-10-10 四 142.20 143.10 147.29 153.80 142.20 2.93% 2.38% 349677 519394万 2161.17 2168.06 15.29 119 泸州老窖 2024-10-09 三 152.00 159.00 143.10 153.00 143.10 -10.00% 3.09% 453860 666638万 2099.69 2106.38 14.85 120 泸州老窖 2024-10-08 二 164.67 149.70 159.00 164.67 149.80 6.21% 4.31% 632812 1014986万 2332.78 2340.43 16.5 121 泸州老窖 2024-09-30 一 149.70 136.09 149.70 149.70 145.00 10.00% 2.16% 316584 472129万 2196.33 2203.53 15.54 122 泸州老窖 2024-09-27 五 131.97 123.72 136.09 136.09 130.00 10.00% 2.60% 382035 514165万 1996.63 2003.2 14.12 123 泸州老窖 2024-09-26 四 113.77 112.47 123.72 123.72 113.00 10.00% 2.26% 331273 396394万 1815.15 1821.12 12.84 124 泸州老窖 2024-09-25 三 113.30 110.62 112.47 117.43 112.46 1.67% 1.72% 252870 289996万 1650.09 1655.52 11.67 125 泸州老窖 2024-09-24 二 104.39 102.35 110.62 111.00 102.28 8.08% 1.74% 255137 272638万 1622.95 1628.29 11.48 126 泸州老窖 2024-09-23 一 101.37 101.37 102.35 104.80 101.37 0.97% 0.75% 110360 113987万 1501.62 1506.56 10.62 127 泸州老窖 2024-09-20 五 101.00 101.50 101.37 101.80 99.98 -0.13% 0.66% 96248 97034万 1487.24 1492.13 10.52 128 泸州老窖 2024-09-19 四 100.48 100.02 101.50 104.47 98.92 1.48% 1.22% 179481 183144万 1489.15 1494.05 10.53 129 泸州老窖 2024-09-18 三 100.30 100.82 100.02 101.13 98.95 -0.79% 0.81% 118157 117945万 1467.43 1472.26 10.38 130 泸州老窖 2024-09-13 五 102.50 102.60 100.82 103.10 100.80 -1.73% 0.95% 139416 141925万 1479.17 1484.04 10.46 131 泸州老窖 2024-09-12 四 105.93 105.93 102.60 106.30 102.53 -3.14% 0.95% 139415 145211万 1505.29 1510.24 10.65 132 泸州老窖 2024-09-11 三 106.50 107.19 105.93 107.63 105.80 -1.18% 0.56% 82056 87241万 1554.14 1559.25 10.99 133 泸州老窖 2024-09-10 二 107.90 107.90 107.19 109.12 106.60 -0.66% 0.53% 78242 84054万 1572.63 1577.8 11.12 134 泸州老窖 2024-09-09 一 109.26 110.60 107.90 109.52 107.20 -2.44% 0.63% 93096 100608万 1583.04 1588.25 11.2

行情刷新 | 流通股东