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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.31 | 17.55 | 17.26 | 17.52 | +0.52% | 1.09 | 3.07% |
| 2025-07-21 | 16.88 | 17.63 | 16.88 | 17.43 | +3.26% | 1.33 | 3.79% |
| 2025-07-18 | 16.76 | 16.94 | 16.69 | 16.88 | +0.66% | 0.37 | 1.10% |
| 2025-07-17 | 16.81 | 16.84 | 16.62 | 16.77 | +0.06% | 0.43 | 1.26% |
| 2025-07-16 | 16.88 | 16.93 | 16.70 | 16.76 | -0.65% | 0.37 | 1.09% |
| 2025-07-15 | 17.00 | 17.12 | 16.58 | 16.87 | -1.11% | 0.73 | 2.14% |
| 2025-07-14 | 17.12 | 17.21 | 16.98 | 17.06 | -0.52% | 0.45 | 1.29% |
| 2025-07-11 | 17.01 | 17.40 | 16.90 | 17.15 | +0.41% | 1.07 | 3.05% |
| 2025-07-10 | 16.76 | 17.61 | 16.70 | 17.08 | +1.55% | 1.40 | 4.01% |
| 2025-07-09 | 16.81 | 17.21 | 16.75 | 16.82 | -0.36% | 0.77 | 2.24% |
| 2025-07-08 | 16.97 | 17.00 | 16.68 | 16.88 | -0.53% | 0.65 | 1.90% |
| 2025-07-07 | 16.88 | 16.98 | 16.70 | 16.97 | +0.06% | 0.74 | 2.15% |
| 2025-07-04 | 16.55 | 17.30 | 16.47 | 16.96 | +2.05% | 1.96 | 5.68% |
| 2025-07-03 | 16.52 | 16.63 | 16.41 | 16.62 | +0.42% | 0.59 | 1.77% |
| 2025-07-02 | 16.50 | 16.89 | 16.40 | 16.55 | -0.18% | 1.07 | 3.16% |
| 2025-07-01 | 16.42 | 16.78 | 16.31 | 16.58 | +0.97% | 0.98 | 2.92% |
| 2025-06-30 | 16.30 | 16.50 | 16.15 | 16.42 | +1.11% | 0.57 | 1.73% |
| 2025-06-27 | 16.23 | 16.36 | 16.18 | 16.24 | +0.12% | 0.45 | 1.37% |
| 2025-06-26 | 16.25 | 16.41 | 16.19 | 16.22 | -0.61% | 0.52 | 1.57% |
| 2025-06-25 | 16.10 | 16.50 | 16.00 | 16.32 | +1.37% | 0.76 | 2.31% |