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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.06 | 16.14 | 15.84 | 16.10 | +0.31% | 0.60 | 1.84% |
| 2025-06-23 | 15.62 | 16.07 | 15.62 | 16.05 | +2.23% | 0.54 | 1.65% |
| 2025-06-20 | 16.08 | 16.20 | 15.70 | 15.70 | -2.97% | 0.50 | 1.56% |
| 2025-06-19 | 16.26 | 16.45 | 15.82 | 16.18 | -0.92% | 0.87 | 2.66% |
| 2025-06-18 | 16.42 | 16.64 | 16.25 | 16.33 | -1.51% | 0.64 | 1.93% |
| 2025-06-17 | 16.26 | 16.59 | 16.05 | 16.58 | +1.72% | 0.94 | 2.81% |
| 2025-06-16 | 16.22 | 16.46 | 15.91 | 16.30 | +0.99% | 0.77 | 2.32% |
| 2025-06-13 | 15.81 | 16.32 | 15.81 | 16.14 | +1.16% | 0.89 | 2.71% |
| 2025-06-12 | 15.87 | 16.05 | 15.78 | 15.95 | +0.09% | 0.42 | 1.29% |
| 2025-06-11 | 15.86 | 16.10 | 15.79 | 15.94 | +1.08% | 0.66 | 2.02% |
| 2025-06-10 | 16.16 | 16.21 | 15.55 | 15.77 | -2.38% | 0.79 | 2.43% |
| 2025-06-09 | 16.08 | 16.34 | 15.83 | 16.15 | +1.75% | 1.09 | 3.34% |
| 2025-06-06 | 15.87 | 16.39 | 15.75 | 15.88 | +1.36% | 1.36 | 4.18% |
| 2025-06-05 | 15.68 | 15.92 | 15.46 | 15.66 | -1.66% | 1.21 | 3.80% |
| 2025-06-04 | 14.85 | 16.74 | 14.82 | 15.93 | +7.25% | 2.17 | 6.74% |
| 2025-06-03 | 14.84 | 14.88 | 14.69 | 14.85 | +0.48% | 0.24 | 0.79% |
| 2025-05-30 | 15.06 | 15.06 | 14.75 | 14.78 | -2.08% | 0.29 | 0.95% |
| 2025-05-29 | 14.82 | 15.15 | 14.75 | 15.09 | +1.39% | 0.34 | 1.10% |
| 2025-05-28 | 14.95 | 15.03 | 14.81 | 14.89 | -0.43% | 0.30 | 1.00% |
| 2025-05-27 | 15.04 | 15.46 | 14.90 | 14.95 | -0.33% | 0.48 | 1.55% |