Luzhou Lao Jiao Co Ltd（000568.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	70.97	72.50	70.90	71.94	+0.80%	11,719,725
2026-10-15	70.00	72.63	69.88	71.37	+1.52%	18,210,248
2026-10-14	70.35	71.19	70.05	70.30	-0.14%	7,880,055
2026-10-13	71.80	72.44	70.30	70.40	-2.13%	10,282,758
2026-10-12	71.48	72.50	71.41	71.93	+0.60%	7,301,798
2026-10-09	72.28	73.33	71.15	71.50	-1.53%	9,967,138
2026-10-08	71.75	72.64	71.02	72.61	+0.46%	10,445,482
2026-09-30	69.50	73.18	69.32	72.28	+4.18%	14,157,762
2026-09-29	69.98	70.38	69.35	69.38	-0.83%	6,876,506
2026-09-28	70.65	70.95	69.70	69.96	-0.98%	5,682,219
2026-09-24	71.69	72.16	70.51	70.65	-2.02%	9,067,869
2026-09-23	71.61	73.18	71.55	72.11	+0.88%	10,485,981
2026-09-22	72.10	72.54	71.48	71.48	-1.00%	8,961,554
2026-09-21	72.28	72.72	71.60	72.20	+0.39%	9,036,052
2026-09-18	71.65	72.25	71.63	71.92	+0.38%	5,452,325
2026-09-17	72.07	72.60	71.29	71.65	-0.97%	5,504,592
2026-09-16	72.15	72.41	71.51	72.35	+0.49%	5,623,743
2026-09-15	73.70	73.78	72.00	72.00	-2.01%	8,000,031
2026-09-14	73.80	74.40	73.38	73.48	-0.20%	5,414,223
2026-09-11	74.70	74.70	73.50	73.63	-1.58%	7,634,149
2026-09-10	77.00	77.10	74.60	74.81	-2.72%	12,009,014
2026-09-09	77.65	77.78	76.69	76.90	-1.13%	6,070,052
2026-09-08	79.35	79.56	77.78	77.78	-1.92%	8,947,808
2026-09-07	79.60	80.30	78.66	79.30	-0.78%	7,696,425
2026-09-04	76.02	81.31	76.02	79.92	+5.16%	18,425,523
2026-09-03	77.84	77.99	75.75	76.00	-2.34%	11,245,730
2026-09-02	78.33	79.10	77.72	77.82	-1.09%	5,055,620
2026-09-01	76.69	80.36	76.51	78.68	+2.18%	13,993,012
2026-08-31	78.80	79.20	76.35	77.00	-1.84%	10,463,184
2026-08-28	77.98	78.83	77.05	78.44	-4.26%	10,116,697
2026-08-27	82.50	82.60	80.88	81.93	-0.96%	11,044,499
2026-08-26	81.00	84.07	80.96	82.72	-2.37%	15,920,734
2026-08-25	85.53	86.29	84.00	84.73	-0.91%	8,828,898
2026-08-24	85.20	87.47	84.53	85.51	+0.36%	9,565,269
2026-08-21	86.01	86.30	84.80	85.20	-1.06%	5,678,984
2026-08-20	85.00	86.33	84.66	86.11	+1.91%	7,959,313
2026-08-19	86.40	87.31	84.02	84.50	-2.45%	10,307,095
2026-08-18	86.28	86.88	85.75	86.62	+0.31%	7,060,564
2026-08-17	87.20	87.20	85.11	86.35	-3.43%	16,866,408
2026-08-14	91.59	91.91	89.21	89.42	-2.57%	8,830,395
2026-08-13	90.60	92.74	90.26	91.78	+0.76%	11,221,850
2026-08-12	89.69	92.12	89.13	91.09	+1.01%	12,476,378
2026-08-11	90.56	91.15	89.38	90.18	-0.63%	8,164,091
2026-08-10	88.72	91.66	88.57	90.75	+2.38%	13,473,257
2026-08-07	87.02	88.89	86.15	88.64	+1.87%	12,872,283
2026-08-06	87.41	87.94	86.58	87.01	-0.58%	10,500,005
2026-08-05	88.77	88.80	86.67	87.52	-1.99%	13,055,647
2026-08-04	90.15	90.58	88.22	89.30	-1.21%	11,314,681
2026-08-03	90.40	91.34	89.81	90.39	-0.59%	9,261,837
2026-07-31	87.88	91.15	87.51	90.93	+0.43%	15,134,638
2026-07-30	88.23	92.21	87.95	90.54	+2.62%	19,763,082
2026-07-29	87.00	89.50	86.55	88.23	+1.41%	17,843,501
2026-07-28	84.02	87.05	83.63	87.00	+3.91%	16,608,799
2026-07-27	83.56	84.65	82.91	83.73	+0.87%	8,174,161
2026-07-24	84.58	85.66	83.00	83.01	-2.49%	9,752,307
2026-07-23	85.86	86.38	84.36	85.13	-1.92%	11,186,059
2026-07-22	84.60	86.85	83.10	86.80	+1.85%	17,887,439
2026-07-21	86.60	88.46	84.45	85.22	-2.81%	29,316,388
2026-07-20	83.50	88.43	83.50	87.68	+6.33%	29,396,119
2026-07-17	84.16	85.62	81.95	82.46	-2.04%	19,096,481
2026-07-16	83.11	85.07	82.66	84.18	+1.28%	19,022,649
2026-07-15	76.81	83.61	76.11	83.12	+7.04%	26,563,633
2026-07-14	76.80	77.98	76.35	77.65	+1.17%	10,860,609
2026-07-13	77.18	77.48	76.06	76.75	-1.83%	11,485,515
2026-07-10	75.00	78.21	74.03	78.18	+4.37%	19,818,522
2026-07-09	76.08	76.40	74.61	74.91	-1.96%	10,642,537
2026-07-08	76.15	77.12	75.51	76.41	+0.28%	9,154,055
2026-07-07	78.00	78.66	76.09	76.20	-2.59%	8,981,956
2026-07-06	77.02	79.05	76.62	78.23	+1.33%	13,435,869
2026-07-03	77.45	78.56	76.60	77.20	+0.04%	10,450,460
2026-07-02	77.92	79.11	76.88	77.17	-1.04%	11,576,166
2026-07-01	77.21	78.60	76.41	77.98	+0.59%	12,543,119
2026-06-30	75.52	78.28	75.10	77.52	+1.72%	17,023,996
2026-06-29	75.00	77.26	73.37	76.21	+1.34%	19,381,760
2026-06-26	78.31	79.24	75.20	75.20	-4.06%	14,726,302
2026-06-25	76.46	79.66	76.25	78.38	+1.96%	17,496,339
2026-06-24	78.70	79.55	76.85	76.87	-2.54%	13,564,854
2026-06-23	80.71	82.30	78.65	78.87	-2.95%	16,472,770
2026-06-22	80.08	82.48	79.24	81.27	+0.42%	18,012,986
2026-06-18	82.56	82.75	80.50	80.93	-2.42%	11,627,889
2026-06-17	83.01	83.48	81.89	82.94	-0.41%	9,411,958
2026-06-16	84.34	84.63	82.72	83.28	-1.65%	13,330,254
2026-06-15	85.12	85.78	84.29	84.68	-0.38%	11,095,913
2026-06-12	85.04	86.56	84.56	85.00	-0.56%	14,193,939
2026-06-11	84.51	85.98	84.36	85.48	+0.08%	9,364,052
2026-06-10	84.38	86.68	84.03	85.41	+1.14%	12,827,655
2026-06-09	84.48	84.90	83.50	84.45	-0.13%	7,777,673
2026-06-08	86.60	87.40	84.51	84.56	-2.67%	10,597,993
2026-06-05	87.04	88.18	86.44	86.88	+0.32%	7,387,256
2026-06-04	87.40	88.33	86.60	86.60	-1.09%	7,355,230
2026-06-03	88.13	88.53	86.36	87.55	-1.07%	11,904,758
2026-06-02	89.60	90.83	88.31	88.50	-2.10%	14,551,383
2026-06-01	90.91	91.38	89.40	90.40	-0.70%	14,082,175
2026-05-29	88.61	92.38	88.56	91.04	+2.27%	20,103,081
2026-05-28	90.09	90.86	88.99	89.02	-3.22%	11,249,442
2026-05-27	90.48	93.70	88.30	91.98	+1.32%	20,886,922
2026-05-26	91.27	93.25	90.25	90.78	-1.16%	10,925,094
2026-05-25	89.41	93.50	88.88	91.85	+2.03%	13,688,897
2026-05-22	91.41	91.97	89.69	90.02	-1.53%	7,819,870
2026-05-21	92.00	93.88	91.21	91.42	-0.85%	9,684,505
2026-05-20	90.15	93.30	90.03	92.20	+2.07%	12,216,917
2026-05-19	90.12	92.40	90.12	90.33	+0.40%	9,012,175
2026-05-18	91.00	91.49	89.89	89.97	-1.13%	8,217,133
2026-05-15	92.80	93.20	90.75	91.00	-3.55%	13,697,805
2026-05-14	92.63	96.19	92.32	94.35	+1.78%	15,180,601
2026-05-13	94.79	95.18	92.22	92.70	-2.19%	11,837,384
2026-05-12	96.81	96.90	94.30	94.78	-2.20%	13,876,336
2026-05-11	97.45	98.33	96.30	96.91	-0.64%	9,919,793
2026-05-08	98.99	99.02	97.50	97.53	-1.53%	6,855,470
2026-05-07	98.28	100.35	98.00	99.05	+0.73%	11,076,146
2026-05-06	97.00	98.40	95.50	98.33	-1.77%	19,221,474
2026-04-30	101.34	102.10	100.03	100.10	-1.60%	8,984,439
2026-04-29	100.50	103.00	100.38	101.73	+1.53%	12,244,425
2026-04-28	100.37	101.37	99.80	100.20	-0.15%	6,718,251
2026-04-27	101.50	101.87	100.20	100.35	-2.22%	7,379,413
2026-04-24	100.90	103.55	100.25	102.63	+0.77%	10,851,242
2026-04-23	100.50	103.16	100.48	101.85	+1.61%	11,547,755
2026-04-22	100.63	100.63	99.72	100.24	-0.37%	8,120,880
2026-04-21	100.50	101.12	100.40	100.61	-0.04%	4,455,793
2026-04-20	101.00	101.33	100.20	100.65	-0.54%	7,721,370
2026-04-17	101.00	101.50	100.56	101.20	-1.80%	9,256,034
2026-04-16	102.77	103.56	102.45	103.05	-0.04%	5,950,877
2026-04-15	103.21	103.81	102.20	103.09	-0.12%	7,303,144
2026-04-14	102.47	103.31	101.60	103.21	+0.76%	7,605,750
2026-04-13	102.00	102.54	101.38	102.43	-0.08%	5,596,485
2026-04-10	103.49	103.49	102.20	102.51	-0.28%	8,540,755
2026-04-09	104.30	104.78	102.56	102.80	-2.12%	7,059,079
2026-04-08	104.58	105.03	104.01	105.03	+1.49%	5,664,161
2026-04-07	104.27	104.90	102.78	103.49	-0.75%	4,472,673
2026-04-03	105.90	106.50	104.10	104.27	-1.59%	4,346,404
2026-04-02	105.49	106.89	105.22	105.96	-0.28%	4,483,582
2026-04-01	105.81	107.30	104.00	106.26	+1.51%	6,659,368
2026-03-31	107.35	108.50	104.60	104.68	-0.59%	8,996,592
2026-03-30	103.00	106.23	102.56	105.30	+1.46%	8,062,033
2026-03-27	101.40	104.44	101.20	103.78	+1.84%	7,647,566
2026-03-26	103.50	104.38	101.78	101.90	-1.87%	7,355,226
2026-03-25	103.65	103.88	103.00	103.84	+0.44%	5,071,209
2026-03-24	103.64	103.80	101.88	103.39	+0.93%	5,401,255
2026-03-23	104.00	104.15	102.04	102.44	-2.62%	8,641,529
2026-03-20	105.55	106.78	104.85	105.20	-0.19%	5,104,025
2026-03-19	106.00	106.80	105.13	105.40	-1.36%	4,917,486
2026-03-18	108.00	108.41	106.16	106.85	-1.18%	5,697,700
2026-03-17	108.08	110.18	107.70	108.13	-0.45%	8,206,227
2026-03-16	107.50	110.33	107.20	108.62	+0.70%	11,696,323
2026-03-13	106.15	108.79	105.41	107.86	+2.55%	13,109,496
2026-03-12	104.75	105.76	103.89	105.18	+0.36%	7,422,666
2026-03-11	105.08	105.18	104.06	104.80	-0.26%	7,111,309
2026-03-10	105.52	105.95	104.85	105.07	+0.06%	6,033,692
2026-03-09	104.40	105.81	104.03	105.01	-0.92%	6,622,794
2026-03-06	103.44	106.20	103.21	105.98	+1.97%	8,045,189
2026-03-05	104.30	104.89	103.43	103.93	+0.28%	6,285,320
2026-03-04	106.81	106.81	103.00	103.64	-3.59%	15,604,436
2026-03-03	107.89	110.40	106.81	107.50	-0.62%	12,431,724
2026-03-02	108.98	110.18	107.60	108.17	-2.11%	10,817,375
2026-02-27	111.04	111.49	110.35	110.50	-0.45%	6,481,263
2026-02-26	112.55	112.92	110.44	111.00	-1.70%	10,440,141
2026-02-25	112.78	113.77	112.60	112.92	+0.37%	8,764,349
2026-02-24	116.85	117.52	112.48	112.50	-3.23%	12,607,302
2026-02-13	116.01	117.52	115.11	116.25	+0.54%	9,280,111
2026-02-12	117.55	117.94	115.57	115.62	-1.97%	9,332,215
2026-02-11	118.18	118.74	117.00	117.94	-0.21%	8,572,875
2026-02-10	121.00	121.00	117.60	118.19	-2.56%	12,866,212
2026-02-09	122.88	123.42	120.21	121.29	-1.25%	14,698,272
2026-02-06	125.49	126.78	122.41	122.83	-2.10%	12,251,527
2026-02-05	125.40	127.91	125.05	125.46	-0.67%	15,871,076
2026-02-04	121.52	127.37	121.00	126.30	+3.27%	22,480,045
2026-02-03	120.94	124.27	120.35	122.30	+0.25%	14,273,630
2026-02-02	119.18	126.36	118.96	122.00	+0.91%	26,849,892
2026-01-30	123.17	124.79	120.62	120.90	-2.68%	31,515,526
2026-01-29	113.58	124.23	113.10	124.23	+10.00%	38,936,289
2026-01-28	112.00	114.50	111.55	112.94	+0.52%	13,800,938
2026-01-27	112.60	113.47	110.36	112.36	-0.06%	12,121,972
2026-01-26	112.06	113.09	109.40	112.43	+0.35%	16,092,518
2026-01-23	112.35	113.58	111.91	112.04	-0.28%	8,429,404
2026-01-22	113.33	114.14	112.22	112.35	-0.73%	8,235,413
2026-01-21	115.61	115.98	113.11	113.18	-2.65%	10,695,898
2026-01-20	113.40	116.85	112.95	116.26	+2.35%	15,007,920
2026-01-19	114.07	114.60	113.30	113.59	-0.60%	7,283,334
2026-01-16	115.55	115.99	113.73	114.28	-0.94%	9,085,101
2026-01-15	115.10	117.16	115.01	115.36	-1.28%	8,774,097
2026-01-14	117.22	119.44	115.85	116.86	-0.97%	13,697,485
2026-01-13	119.29	120.48	117.64	118.00	-1.08%	12,514,426
2026-01-12	116.87	120.11	116.80	119.29	+2.08%	12,964,117
2026-01-09	117.58	118.57	116.30	116.86	+0.23%	8,651,180
2026-01-08	117.08	117.38	115.52	116.59	-0.45%	7,233,119
2026-01-07	118.65	118.80	116.84	117.12	-1.26%	9,367,641
2026-01-06	118.00	118.66	116.69	118.62	+0.53%	10,974,756
2026-01-05	116.22	118.38	116.22	118.00	+1.53%	8,781,463
2025-12-31	117.53	117.84	116.10	116.22	-1.38%	5,839,418
2025-12-30	117.17	118.10	116.70	117.85	+0.55%	5,283,200
2025-12-29	119.25	119.25	117.00	117.21	-1.83%	9,890,591
2025-12-26	120.01	120.75	119.15	119.39	-1.10%	7,343,791
2025-12-25	119.49	122.12	119.49	120.72	+0.65%	8,192,097
2025-12-24	120.12	120.38	119.31	119.94	-0.38%	5,259,257
2025-12-23	121.19	121.32	119.51	120.40	-0.77%	7,193,371
2025-12-22	121.69	123.10	121.14	121.33	-0.62%	8,054,542
2025-12-19	121.97	122.52	121.35	122.09	+0.10%	6,712,305
2025-12-18	121.90	122.85	121.50	121.97	-0.11%	5,105,821
2025-12-17	122.58	123.21	120.75	122.11	-0.61%	7,840,578
2025-12-16	122.02	123.22	121.66	122.86	+0.04%	5,232,686
2025-12-15	124.47	125.68	122.75	122.81	-0.14%	9,519,384
2025-12-12	122.15	124.46	121.21	122.98	+1.30%	12,879,574
2025-12-11	122.60	123.50	121.36	121.40	-0.99%	5,169,935
2025-12-10	121.61	123.29	120.01	122.62	+0.41%	8,299,471
2025-12-09	125.00	125.06	121.10	122.12	-2.60%	12,711,894
2025-12-08	127.60	128.29	125.00	125.38	-2.31%	11,742,648
2025-12-05	127.68	128.66	127.00	128.35	+0.50%	5,555,184
2025-12-04	132.42	132.79	126.96	127.71	-3.76%	14,035,050
2025-12-03	134.00	134.08	132.00	132.70	-0.74%	4,813,797
2025-12-02	135.00	136.17	133.69	133.69	-1.52%	4,661,914
2025-12-01	136.00	138.36	134.55	135.76	-0.09%	6,305,216
2025-11-28	135.02	136.48	134.21	135.88	+0.64%	5,609,216
2025-11-27	135.14	136.10	133.86	135.01	+0.06%	6,153,900
2025-11-26	133.59	135.30	133.50	134.93	+1.00%	6,171,939
2025-11-25	132.92	133.94	132.01	133.59	+0.50%	7,183,720
2025-11-24	134.70	136.00	132.41	132.92	-0.95%	8,916,136
2025-11-21	136.00	138.89	133.89	134.20	-1.94%	10,177,131
2025-11-20	137.43	139.21	136.56	136.85	-0.21%	5,630,106
2025-11-19	139.02	139.96	136.73	137.14	-1.87%	7,977,921
2025-11-18	139.94	142.53	138.90	139.75	-0.18%	7,871,781
2025-11-17	139.10	141.17	138.47	140.00	+0.27%	7,802,610
2025-11-14	142.90	145.88	139.61	139.62	-2.58%	9,474,533
2025-11-13	141.66	144.98	140.24	143.32	+1.02%	11,411,556
2025-11-12	141.49	143.80	141.00	141.87	+0.16%	10,080,933
2025-11-11	141.00	142.42	138.45	141.64	-0.60%	16,129,169
2025-11-10	131.65	143.57	131.10	142.49	+8.23%	28,469,814
2025-11-07	131.45	133.22	131.40	131.65	-0.19%	5,388,745
2025-11-06	133.40	134.50	131.66	131.90	-0.20%	6,784,954
2025-11-05	132.00	134.68	131.46	132.17	-0.70%	6,164,267
2025-11-04	135.03	135.10	132.19	133.10	-1.44%	6,796,659
2025-11-03	133.98	136.55	132.32	135.04	+0.37%	9,952,938
2025-10-31	130.33	136.90	130.33	134.54	+3.59%	19,063,560
2025-10-30	129.50	132.18	129.00	129.88	+0.01%	7,914,413
2025-10-29	130.40	130.89	128.89	129.87	-0.48%	5,785,212
2025-10-28	129.39	132.73	129.35	130.49	+0.84%	7,159,421
2025-10-27	129.00	131.30	128.60	129.40	-0.64%	9,415,683
2025-10-24	136.00	136.31	129.90	130.24	-4.64%	15,693,033
2025-10-23	133.98	136.80	133.28	136.58	+1.42%	7,774,581
2025-10-22	133.95	136.29	133.51	134.67	+0.34%	5,622,342
2025-10-21	133.00	136.29	132.58	134.21	+0.80%	7,826,160
2025-10-20	135.00	135.08	132.50	133.15	-1.37%	8,147,329
2025-10-17	136.55	137.64	134.85	135.00	-1.50%	7,875,320
2025-10-16	133.80	137.30	133.80	137.05	+1.81%	10,630,292
2025-10-15	131.70	135.74	131.46	134.62	+1.49%	11,413,077
2025-10-14	128.00	133.66	126.95	132.65	+4.20%	18,560,169
2025-10-13	127.00	128.00	126.70	127.30	-1.22%	7,787,267
2025-10-10	129.35	130.65	128.60	128.87	-0.76%	7,950,076
2025-10-09	130.02	130.73	127.06	129.86	-1.56%	12,487,311
2025-09-30	132.15	133.70	130.05	131.92	-0.86%	10,255,238
2025-09-29	128.82	133.77	128.00	133.06	+4.30%	16,023,345

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+12.93%）。最弱月份：12月（-14.39%）。基於2年每日數據（2025–2026）。

1月-1.04%
2月+0.84%
3月+0.27%
4月-5.63%
5月-7.11%
6月-7.99%
7月+12.93%
8月-1.67%
9月-5.51%
10月+3.60%
11月+0.62%
12月-14.39%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Luzhou Lao Jiao Co Ltd（000568.SHE）最新收盤價是多少？

2026-10-16 收於 71.94，來自Closelook數據湖的每日價格紀錄。

000568.SHE 的52週最高價和最低價是多少？

過去52週最高 145.88、最低 69.32（截至 2026-10-16）。

Luzhou Lao Jiao Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，000568.SHE 最強的日曆月份是7月（平均 +12.93%），最弱的是12月（平均 -14.39%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。