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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.49 | 29.33 | 27.61 | 28.10 | +5.48% | 13.21 | 22.54% |
| 2026-04-20 | 22.30 | 26.64 | 22.26 | 26.64 | +20.00% | 6.57 | 12.44% |
| 2026-04-17 | 20.68 | 22.73 | 20.29 | 22.20 | +7.82% | 3.59 | 7.99% |
| 2026-04-16 | 20.20 | 20.75 | 20.03 | 20.59 | +2.80% | 1.32 | 3.12% |
| 2026-04-15 | 20.40 | 20.49 | 19.98 | 20.03 | -0.94% | 0.82 | 1.95% |
| 2026-04-14 | 20.50 | 20.57 | 19.92 | 20.22 | -0.10% | 0.80 | 1.93% |
| 2026-04-13 | 20.25 | 20.45 | 20.03 | 20.24 | +0.70% | 0.79 | 1.89% |
| 2026-04-10 | 20.37 | 20.68 | 20.10 | 20.10 | -0.74% | 0.84 | 2.00% |
| 2026-04-09 | 20.12 | 20.37 | 19.98 | 20.25 | +0.10% | 0.68 | 1.62% |
| 2026-04-08 | 20.00 | 20.27 | 19.84 | 20.23 | +2.90% | 0.85 | 2.04% |
| 2026-04-07 | 19.47 | 19.77 | 19.31 | 19.66 | +2.18% | 0.74 | 1.82% |
| 2026-04-03 | 20.10 | 20.13 | 19.13 | 19.24 | -3.80% | 0.93 | 2.33% |
| 2026-04-02 | 20.00 | 20.43 | 19.83 | 20.00 | -0.50% | 1.15 | 2.76% |
| 2026-04-01 | 20.06 | 20.27 | 19.85 | 20.10 | +1.57% | 1.25 | 3.02% |
| 2026-03-31 | 19.79 | 20.17 | 19.51 | 19.79 | +0.56% | 1.37 | 3.33% |
| 2026-03-30 | 19.83 | 20.61 | 19.52 | 19.68 | -0.66% | 1.48 | 3.58% |
| 2026-03-27 | 19.10 | 19.85 | 19.00 | 19.81 | +2.96% | 1.04 | 2.59% |
| 2026-03-26 | 19.65 | 19.76 | 19.04 | 19.24 | -2.09% | 0.84 | 2.09% |
| 2026-03-25 | 19.63 | 20.02 | 19.52 | 19.65 | -0.56% | 1.30 | 3.19% |
| 2026-03-24 | 19.61 | 19.85 | 18.84 | 19.76 | +3.56% | 1.49 | 3.71% |