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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.31 | 10.33 | 10.14 | 10.25 | -0.87% | 3.25 | 2.71% |
| 2026-04-20 | 10.40 | 10.48 | 10.29 | 10.34 | -0.67% | 3.71 | 3.06% |
| 2026-04-17 | 10.23 | 10.56 | 10.18 | 10.41 | +1.36% | 5.67 | 4.64% |
| 2026-04-16 | 10.05 | 10.35 | 10.05 | 10.27 | +1.99% | 4.36 | 3.63% |
| 2026-04-15 | 10.28 | 10.28 | 9.98 | 10.07 | -1.66% | 3.92 | 3.32% |
| 2026-04-14 | 10.15 | 10.30 | 10.02 | 10.24 | +1.19% | 4.75 | 3.98% |
| 2026-04-13 | 9.90 | 10.18 | 9.87 | 10.12 | +1.50% | 5.62 | 4.74% |
| 2026-04-10 | 9.53 | 10.30 | 9.51 | 9.97 | +5.17% | 6.46 | 5.52% |
| 2026-04-09 | 9.40 | 9.58 | 9.31 | 9.48 | +0.11% | 1.99 | 1.79% |
| 2026-04-08 | 9.38 | 9.48 | 9.35 | 9.47 | +2.38% | 1.88 | 1.70% |
| 2026-04-07 | 9.10 | 9.29 | 9.09 | 9.25 | +1.76% | 1.39 | 1.29% |
| 2026-04-03 | 9.35 | 9.44 | 9.07 | 9.09 | -3.09% | 1.81 | 1.69% |
| 2026-04-02 | 9.56 | 9.58 | 9.30 | 9.38 | -2.39% | 2.05 | 1.85% |
| 2026-04-01 | 9.59 | 9.72 | 9.47 | 9.61 | +1.69% | 2.20 | 1.95% |
| 2026-03-31 | 9.57 | 9.75 | 9.42 | 9.45 | -1.77% | 1.97 | 1.76% |
| 2026-03-30 | 9.55 | 9.67 | 9.37 | 9.62 | -0.72% | 2.30 | 2.06% |
| 2026-03-27 | 9.51 | 9.70 | 9.43 | 9.69 | +1.04% | 2.65 | 2.35% |
| 2026-03-26 | 9.40 | 9.81 | 9.36 | 9.59 | +1.80% | 3.44 | 3.05% |
| 2026-03-25 | 9.24 | 9.51 | 9.16 | 9.42 | +1.84% | 2.38 | 2.17% |
| 2026-03-24 | 9.29 | 9.32 | 8.89 | 9.25 | +1.09% | 2.74 | 2.57% |