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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.23 | 11.28 | 10.88 | 11.16 | -1.93% | 7.89 | 6.08% |
| 2025-09-15 | 11.06 | 11.86 | 11.06 | 11.38 | +3.93% | 13.15 | 9.78% |
| 2025-09-12 | 10.92 | 11.10 | 10.68 | 10.95 | +0.46% | 8.36 | 6.55% |
| 2025-09-11 | 10.95 | 10.99 | 10.66 | 10.90 | -0.82% | 7.26 | 5.72% |
| 2025-09-10 | 11.15 | 11.38 | 10.87 | 10.99 | -4.35% | 12.35 | 9.49% |
| 2025-09-09 | 10.78 | 11.89 | 10.65 | 11.49 | +6.29% | 18.29 | 13.52% |
| 2025-09-08 | 10.63 | 10.82 | 10.35 | 10.81 | +2.76% | 9.44 | 7.60% |
| 2025-09-05 | 10.00 | 10.60 | 10.00 | 10.52 | +4.57% | 8.40 | 6.85% |
| 2025-09-04 | 9.99 | 10.64 | 9.93 | 10.06 | +1.31% | 6.93 | 5.73% |
| 2025-09-03 | 9.92 | 10.07 | 9.85 | 9.93 | +0.30% | 2.68 | 2.30% |
| 2025-09-02 | 10.05 | 10.07 | 9.83 | 9.90 | -1.49% | 2.86 | 2.46% |
| 2025-09-01 | 10.14 | 10.17 | 9.95 | 10.05 | 0.00% | 4.21 | 3.57% |
| 2025-08-29 | 9.85 | 10.22 | 9.74 | 10.05 | +2.03% | 4.62 | 3.93% |
| 2025-08-28 | 9.83 | 9.91 | 9.56 | 9.85 | +0.51% | 3.12 | 2.72% |
| 2025-08-27 | 10.10 | 10.14 | 9.79 | 9.80 | -3.16% | 3.50 | 2.98% |
| 2025-08-26 | 10.18 | 10.22 | 10.08 | 10.12 | -0.49% | 2.81 | 2.37% |
| 2025-08-25 | 9.90 | 10.24 | 9.90 | 10.17 | +2.73% | 4.66 | 3.92% |
| 2025-08-22 | 10.05 | 10.07 | 9.74 | 9.90 | -1.30% | 4.58 | 3.96% |
| 2025-08-21 | 10.15 | 10.22 | 9.94 | 10.03 | -0.59% | 3.20 | 2.73% |
| 2025-08-20 | 9.87 | 10.17 | 9.76 | 10.09 | +2.54% | 4.12 | 3.50% |