骆驼股份 sh.601311
9.23
+0.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.20 | 9.28 | 9.12 | 9.23 | +0.65% | 1.51 | 1.40% |
| 2026-05-21 | 9.38 | 9.50 | 9.14 | 9.17 | -2.03% | 2.20 | 2.01% |
| 2026-05-20 | 9.33 | 9.39 | 9.20 | 9.36 | 0.00% | 1.59 | 1.46% |
| 2026-05-19 | 9.33 | 9.37 | 9.23 | 9.36 | +0.43% | 1.38 | 1.26% |
| 2026-05-18 | 9.27 | 9.33 | 9.16 | 9.32 | +0.54% | 1.43 | 1.31% |
| 2026-05-15 | 9.35 | 9.43 | 9.21 | 9.27 | -0.75% | 2.15 | 1.97% |
| 2026-05-14 | 9.65 | 9.69 | 9.33 | 9.34 | -3.21% | 2.75 | 2.47% |
| 2026-05-13 | 9.57 | 9.71 | 9.49 | 9.65 | +0.84% | 2.44 | 2.17% |
| 2026-05-12 | 9.78 | 9.78 | 9.53 | 9.57 | -2.25% | 3.26 | 2.89% |
| 2026-05-11 | 9.82 | 9.89 | 9.67 | 9.79 | -0.31% | 3.59 | 3.13% |
| 2026-05-08 | 9.86 | 10.09 | 9.81 | 9.82 | -0.30% | 4.72 | 4.06% |
| 2026-05-07 | 9.97 | 9.99 | 9.77 | 9.85 | -1.00% | 4.01 | 3.47% |
| 2026-05-06 | 10.00 | 10.05 | 9.89 | 9.95 | 0.00% | 4.05 | 3.47% |
| 2026-04-30 | 10.17 | 10.24 | 9.91 | 9.95 | -2.64% | 3.58 | 3.05% |
| 2026-04-29 | 9.81 | 10.29 | 9.70 | 10.22 | +3.76% | 5.37 | 4.56% |
| 2026-04-28 | 10.12 | 10.13 | 9.83 | 9.85 | -2.57% | 4.67 | 4.02% |
| 2026-04-27 | 10.29 | 10.45 | 10.06 | 10.11 | -2.22% | 4.40 | 3.70% |
| 2026-04-24 | 10.25 | 10.50 | 10.00 | 10.34 | -3.27% | 6.73 | 5.59% |
| 2026-04-23 | 10.82 | 10.93 | 10.50 | 10.69 | -1.66% | 10.04 | 7.99% |
| 2026-04-22 | 10.47 | 11.28 | 10.46 | 10.87 | +6.05% | 15.59 | 12.02% |