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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.25 | 9.52 | 9.24 | 9.51 | +2.26% | 3.27 | 2.96% |
| 2025-07-21 | 9.22 | 9.38 | 9.13 | 9.30 | +1.64% | 2.91 | 2.67% |
| 2025-07-18 | 9.11 | 9.21 | 9.09 | 9.15 | +0.44% | 2.03 | 1.89% |
| 2025-07-17 | 9.17 | 9.24 | 9.05 | 9.11 | -0.76% | 2.51 | 2.35% |
| 2025-07-16 | 9.09 | 9.21 | 9.01 | 9.18 | +0.99% | 3.94 | 3.68% |
| 2025-07-15 | 8.85 | 9.26 | 8.82 | 9.09 | +5.33% | 6.60 | 6.24% |
| 2025-07-14 | 8.63 | 8.69 | 8.59 | 8.63 | -0.23% | 1.18 | 1.16% |
| 2025-07-11 | 8.61 | 8.72 | 8.58 | 8.65 | +0.35% | 1.29 | 1.28% |
| 2025-07-10 | 8.55 | 8.64 | 8.54 | 8.62 | +0.47% | 1.03 | 1.02% |
| 2025-07-09 | 8.67 | 8.69 | 8.56 | 8.58 | -1.15% | 1.20 | 1.19% |
| 2025-07-08 | 8.61 | 8.69 | 8.56 | 8.68 | +0.81% | 1.44 | 1.42% |
| 2025-07-07 | 8.59 | 8.62 | 8.49 | 8.61 | -1.15% | 1.70 | 1.69% |
| 2025-07-04 | 8.76 | 8.78 | 8.66 | 8.71 | -0.34% | 1.48 | 1.44% |
| 2025-07-03 | 8.73 | 8.83 | 8.63 | 8.74 | +0.22% | 1.75 | 1.66% |
| 2025-07-02 | 8.75 | 8.80 | 8.65 | 8.72 | -0.44% | 1.37 | 1.30% |
| 2025-07-01 | 8.75 | 8.77 | 8.61 | 8.76 | +0.22% | 1.97 | 1.86% |
| 2025-06-30 | 8.89 | 8.90 | 8.71 | 8.74 | -1.74% | 2.42 | 2.28% |
| 2025-06-27 | 8.74 | 9.00 | 8.73 | 8.89 | +2.22% | 2.62 | 2.44% |
| 2025-06-26 | 8.80 | 8.90 | 8.68 | 8.70 | -1.21% | 2.66 | 2.50% |
| 2025-06-25 | 8.74 | 8.87 | 8.63 | 8.81 | +0.78% | 3.65 | 3.43% |