蜀道装备 sz.300540
28.89
+5.25%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.52 | 29.50 | 27.50 | 28.89 | +5.25% | 3.73 | 6.34% |
| 2026-05-21 | 29.28 | 29.28 | 27.37 | 27.45 | -6.28% | 3.92 | 6.69% |
| 2026-05-20 | 28.94 | 29.48 | 28.59 | 29.29 | +0.41% | 3.08 | 5.13% |
| 2026-05-19 | 29.02 | 29.23 | 27.93 | 29.17 | -0.34% | 3.66 | 6.19% |
| 2026-05-18 | 29.36 | 29.79 | 28.50 | 29.27 | -4.06% | 4.87 | 8.06% |
| 2026-05-15 | 30.09 | 30.93 | 29.28 | 30.51 | +0.20% | 6.01 | 9.68% |
| 2026-05-14 | 30.14 | 32.04 | 30.14 | 30.45 | +2.04% | 8.49 | 13.13% |
| 2026-05-13 | 29.54 | 30.61 | 29.38 | 29.84 | -0.73% | 4.67 | 7.56% |
| 2026-05-12 | 31.00 | 31.57 | 29.90 | 30.06 | -6.00% | 5.85 | 9.32% |
| 2026-05-11 | 31.28 | 32.32 | 30.89 | 31.98 | +0.92% | 8.15 | 12.50% |
| 2026-05-08 | 30.00 | 32.67 | 29.70 | 31.69 | +4.42% | 8.69 | 13.47% |
| 2026-05-07 | 31.80 | 32.35 | 30.10 | 30.35 | -7.50% | 10.32 | 16.29% |
| 2026-05-06 | 34.11 | 35.00 | 32.53 | 32.81 | -1.88% | 11.82 | 17.10% |
| 2026-04-30 | 34.30 | 36.12 | 32.87 | 33.49 | -1.67% | 11.23 | 15.90% |
| 2026-04-29 | 35.65 | 36.01 | 33.95 | 34.06 | -5.70% | 12.73 | 17.65% |
| 2026-04-28 | 31.31 | 36.12 | 31.31 | 36.12 | +20.00% | 12.84 | 18.21% |
| 2026-04-27 | 29.85 | 30.98 | 29.03 | 30.10 | +2.21% | 9.79 | 15.75% |
| 2026-04-24 | 30.36 | 32.21 | 28.90 | 29.45 | -4.13% | 11.45 | 18.21% |
| 2026-04-23 | 29.37 | 31.40 | 28.91 | 30.72 | +4.67% | 11.99 | 19.18% |
| 2026-04-22 | 28.00 | 30.20 | 27.28 | 29.35 | +4.45% | 11.89 | 19.99% |