骆驼股份 sh.601311
8.98
-2.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.49 | 9.62 | 9.38 | 9.40 | -0.32% | 1.86 | 1.67% |
| 2025-11-19 | 9.63 | 9.74 | 9.39 | 9.43 | -2.08% | 1.95 | 1.75% |
| 2025-11-18 | 9.90 | 9.94 | 9.59 | 9.63 | -2.73% | 3.23 | 2.84% |
| 2025-11-17 | 9.96 | 10.05 | 9.83 | 9.90 | -2.27% | 3.98 | 3.42% |
| 2025-11-14 | 10.31 | 10.36 | 10.13 | 10.13 | -2.60% | 3.91 | 3.26% |
| 2025-11-13 | 10.06 | 10.48 | 10.05 | 10.40 | +3.48% | 5.89 | 4.86% |
| 2025-11-12 | 10.23 | 10.23 | 9.97 | 10.05 | -1.47% | 2.76 | 2.34% |
| 2025-11-11 | 10.12 | 10.28 | 10.12 | 10.20 | +1.09% | 3.04 | 2.54% |
| 2025-11-10 | 10.22 | 10.29 | 10.03 | 10.09 | -1.08% | 2.92 | 2.46% |
| 2025-11-07 | 10.09 | 10.29 | 10.05 | 10.20 | +0.59% | 2.71 | 2.26% |
| 2025-11-06 | 10.06 | 10.22 | 10.06 | 10.14 | +0.70% | 2.70 | 2.27% |
| 2025-11-05 | 9.80 | 10.15 | 9.78 | 10.07 | +1.72% | 3.57 | 3.03% |
| 2025-11-04 | 9.96 | 10.03 | 9.82 | 9.90 | -0.60% | 2.35 | 2.02% |
| 2025-11-03 | 10.15 | 10.22 | 9.77 | 9.96 | -2.35% | 5.65 | 4.86% |
| 2025-10-31 | 10.01 | 10.50 | 9.98 | 10.20 | +1.80% | 6.02 | 4.98% |
| 2025-10-30 | 10.12 | 10.16 | 10.01 | 10.02 | -1.28% | 2.48 | 2.10% |
| 2025-10-29 | 10.00 | 10.19 | 9.98 | 10.15 | +1.50% | 3.77 | 3.18% |
| 2025-10-28 | 10.11 | 10.11 | 9.96 | 10.00 | -1.38% | 4.42 | 3.76% |
| 2025-10-27 | 10.26 | 10.34 | 10.09 | 10.14 | -6.02% | 8.50 | 7.11% |
| 2025-10-24 | 10.76 | 10.84 | 10.64 | 10.79 | +0.28% | 2.86 | 2.27% |