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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.00 | 18.13 | 17.69 | 17.86 | -0.83% | 1.01 | 2.80% |
| 2025-08-18 | 17.80 | 18.48 | 17.80 | 18.01 | +1.92% | 1.77 | 4.81% |
| 2025-08-15 | 17.36 | 18.00 | 17.30 | 17.67 | +1.61% | 1.64 | 4.56% |
| 2025-08-14 | 18.11 | 18.42 | 17.38 | 17.39 | -2.63% | 1.95 | 5.39% |
| 2025-08-13 | 17.34 | 17.93 | 17.31 | 17.86 | +3.30% | 2.16 | 5.98% |
| 2025-08-12 | 17.29 | 17.34 | 17.03 | 17.29 | -0.06% | 0.57 | 1.64% |
| 2025-08-11 | 17.24 | 17.43 | 17.18 | 17.30 | +0.23% | 0.60 | 1.70% |
| 2025-08-08 | 17.20 | 17.30 | 17.12 | 17.26 | 0.00% | 0.47 | 1.35% |
| 2025-08-07 | 17.24 | 17.37 | 17.12 | 17.26 | +0.12% | 0.62 | 1.76% |
| 2025-08-06 | 17.37 | 17.39 | 17.18 | 17.24 | -0.75% | 0.74 | 2.10% |
| 2025-08-05 | 17.22 | 17.43 | 17.15 | 17.37 | +1.11% | 0.65 | 1.86% |
| 2025-08-04 | 16.92 | 17.20 | 16.84 | 17.18 | +0.70% | 0.56 | 1.62% |
| 2025-08-01 | 16.87 | 17.11 | 16.83 | 17.06 | +0.47% | 0.52 | 1.51% |
| 2025-07-31 | 16.80 | 17.50 | 16.71 | 16.98 | +0.95% | 1.35 | 3.87% |
| 2025-07-30 | 16.95 | 17.10 | 16.64 | 16.82 | -0.41% | 0.56 | 1.64% |
| 2025-07-29 | 17.13 | 17.13 | 16.64 | 16.89 | -0.82% | 0.59 | 1.74% |
| 2025-07-28 | 17.08 | 17.16 | 16.91 | 17.03 | -0.41% | 0.58 | 1.68% |
| 2025-07-25 | 17.29 | 17.35 | 17.00 | 17.10 | -0.23% | 0.53 | 1.51% |
| 2025-07-24 | 17.20 | 17.26 | 17.10 | 17.14 | +0.23% | 0.58 | 1.66% |
| 2025-07-23 | 17.51 | 17.51 | 17.10 | 17.10 | -2.40% | 0.70 | 1.99% |