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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.75 | 9.87 | 9.63 | 9.84 | +1.03% | 3.16 | 2.76% |
| 2025-08-18 | 9.81 | 9.85 | 9.67 | 9.74 | -0.61% | 3.77 | 3.29% |
| 2025-08-15 | 9.24 | 9.83 | 9.23 | 9.80 | +5.83% | 4.48 | 3.95% |
| 2025-08-14 | 9.55 | 9.56 | 9.23 | 9.26 | -2.53% | 2.06 | 1.88% |
| 2025-08-13 | 9.36 | 9.54 | 9.34 | 9.50 | +1.60% | 1.88 | 1.70% |
| 2025-08-12 | 9.38 | 9.43 | 9.30 | 9.35 | -0.64% | 1.27 | 1.16% |
| 2025-08-11 | 9.36 | 9.46 | 9.30 | 9.41 | +1.29% | 1.68 | 1.53% |
| 2025-08-08 | 9.17 | 9.37 | 9.16 | 9.29 | +0.98% | 1.65 | 1.52% |
| 2025-08-07 | 9.28 | 9.33 | 9.17 | 9.20 | -0.76% | 1.22 | 1.13% |
| 2025-08-06 | 9.24 | 9.28 | 9.21 | 9.27 | +0.22% | 1.16 | 1.07% |
| 2025-08-05 | 9.25 | 9.29 | 9.18 | 9.25 | +0.33% | 1.53 | 1.42% |
| 2025-08-04 | 9.07 | 9.23 | 9.01 | 9.22 | +1.32% | 1.68 | 1.57% |
| 2025-08-01 | 9.10 | 9.14 | 9.04 | 9.10 | 0.00% | 1.36 | 1.28% |
| 2025-07-31 | 9.18 | 9.21 | 9.02 | 9.10 | -0.76% | 1.42 | 1.33% |
| 2025-07-30 | 9.30 | 9.33 | 9.10 | 9.17 | -1.40% | 1.80 | 1.67% |
| 2025-07-29 | 9.43 | 9.50 | 9.23 | 9.30 | -1.27% | 1.95 | 1.78% |
| 2025-07-28 | 9.39 | 9.46 | 9.34 | 9.42 | +0.11% | 1.56 | 1.41% |
| 2025-07-25 | 9.49 | 9.52 | 9.40 | 9.41 | -0.95% | 1.69 | 1.52% |
| 2025-07-24 | 9.43 | 9.56 | 9.36 | 9.50 | +0.85% | 2.34 | 2.11% |
| 2025-07-23 | 9.51 | 9.60 | 9.39 | 9.42 | -0.95% | 2.41 | 2.18% |