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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.29 | 8.79 | 8.27 | 8.74 | +5.61% | 4.28 | 4.10% |
| 2025-06-23 | 8.04 | 8.29 | 8.04 | 8.28 | +2.40% | 1.48 | 1.49% |
| 2025-06-20 | 8.07 | 8.19 | 8.05 | 8.08 | -0.12% | 0.87 | 0.88% |
| 2025-06-19 | 8.13 | 8.24 | 8.05 | 8.09 | -0.59% | 1.19 | 1.21% |
| 2025-06-18 | 8.17 | 8.19 | 8.08 | 8.14 | -0.36% | 0.76 | 0.77% |
| 2025-06-17 | 8.11 | 8.19 | 8.08 | 8.17 | +0.84% | 0.85 | 0.87% |
| 2025-06-16 | 8.05 | 8.18 | 8.04 | 8.10 | +0.24% | 0.94 | 0.95% |
| 2025-06-13 | 8.13 | 8.15 | 8.07 | 8.08 | -0.60% | 0.99 | 1.01% |
| 2025-06-12 | 8.13 | 8.15 | 8.08 | 8.13 | -0.24% | 0.81 | 0.82% |
| 2025-06-11 | 8.12 | 8.22 | 8.10 | 8.15 | +0.48% | 0.90 | 0.90% |
| 2025-06-10 | 8.17 | 8.23 | 8.04 | 8.11 | -0.59% | 1.15 | 1.17% |
| 2025-06-09 | 8.13 | 8.21 | 8.12 | 8.16 | +0.60% | 1.08 | 1.09% |
| 2025-06-06 | 8.14 | 8.17 | 8.10 | 8.11 | -0.12% | 0.53 | 0.53% |
| 2025-06-05 | 8.15 | 8.16 | 8.08 | 8.12 | -0.24% | 0.71 | 0.72% |
| 2025-06-04 | 8.09 | 8.17 | 8.04 | 8.14 | +0.72% | 0.77 | 0.78% |
| 2025-06-03 | 8.02 | 8.11 | 7.99 | 8.08 | +0.12% | 1.19 | 1.22% |
| 2025-05-30 | 8.17 | 8.19 | 8.04 | 8.07 | -1.53% | 1.10 | 1.13% |
| 2025-05-29 | 8.10 | 8.24 | 8.10 | 8.20 | +0.95% | 1.05 | 1.05% |
| 2025-05-28 | 8.15 | 8.24 | 8.10 | 8.12 | -0.47% | 0.69 | 0.70% |
| 2025-05-27 | 8.18 | 8.22 | 8.07 | 8.16 | -0.35% | 0.97 | 0.99% |