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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.73 | 22.99 | 22.36 | 22.37 | -1.63% | 0.87 | 1.86% |
| 2026-02-12 | 22.45 | 23.22 | 22.10 | 22.74 | +1.02% | 1.48 | 3.15% |
| 2026-02-11 | 23.02 | 23.02 | 22.36 | 22.51 | -2.09% | 1.36 | 2.90% |
| 2026-02-10 | 23.10 | 23.62 | 22.89 | 22.99 | -1.08% | 1.40 | 2.92% |
| 2026-02-09 | 23.63 | 23.88 | 23.05 | 23.24 | +0.43% | 1.96 | 4.04% |
| 2026-02-06 | 23.66 | 23.90 | 23.08 | 23.14 | -2.61% | 1.60 | 3.29% |
| 2026-02-05 | 24.50 | 24.62 | 23.49 | 23.76 | -5.34% | 2.59 | 5.22% |
| 2026-02-04 | 22.80 | 25.44 | 22.65 | 25.10 | +8.99% | 5.09 | 9.95% |
| 2026-02-03 | 21.96 | 23.10 | 21.74 | 23.03 | +5.59% | 1.92 | 4.10% |
| 2026-02-02 | 22.20 | 22.99 | 21.80 | 21.81 | -2.81% | 1.24 | 2.70% |
| 2026-01-30 | 21.78 | 22.80 | 21.00 | 22.44 | +1.86% | 2.04 | 4.52% |
| 2026-01-29 | 22.30 | 22.84 | 21.85 | 22.03 | -2.48% | 1.48 | 3.22% |
| 2026-01-28 | 23.65 | 24.08 | 22.59 | 22.59 | -4.28% | 1.93 | 4.07% |
| 2026-01-27 | 22.99 | 24.47 | 22.36 | 23.60 | +1.99% | 2.46 | 5.10% |
| 2026-01-26 | 23.53 | 23.94 | 23.01 | 23.14 | -2.98% | 1.97 | 4.08% |
| 2026-01-23 | 23.41 | 24.38 | 23.10 | 23.85 | +1.19% | 2.54 | 5.18% |
| 2026-01-22 | 22.43 | 23.83 | 22.36 | 23.57 | +5.22% | 2.41 | 5.01% |
| 2026-01-21 | 22.00 | 22.70 | 21.70 | 22.40 | +1.08% | 1.24 | 2.70% |
| 2026-01-20 | 23.40 | 23.60 | 21.80 | 22.16 | -3.65% | 2.19 | 4.73% |
| 2026-01-19 | 22.20 | 23.76 | 22.05 | 23.00 | +2.22% | 2.14 | 4.50% |