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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.87 | 23.02 | 21.52 | 22.50 | +3.69% | 2.37 | 5.16% |
| 2026-01-15 | 21.88 | 22.06 | 21.45 | 21.70 | -1.85% | 1.34 | 3.00% |
| 2026-01-14 | 22.22 | 23.09 | 21.74 | 22.11 | -0.85% | 2.46 | 5.32% |
| 2026-01-13 | 23.81 | 23.99 | 22.15 | 22.30 | -7.58% | 3.27 | 6.99% |
| 2026-01-12 | 23.15 | 24.88 | 22.59 | 24.13 | +6.96% | 5.21 | 10.70% |
| 2026-01-09 | 20.92 | 23.52 | 20.92 | 22.56 | +10.05% | 4.46 | 9.61% |
| 2026-01-08 | 20.14 | 21.00 | 19.99 | 20.50 | +1.59% | 1.81 | 4.27% |
| 2026-01-07 | 19.99 | 20.28 | 19.72 | 20.18 | +0.15% | 1.44 | 3.48% |
| 2026-01-06 | 19.77 | 20.46 | 19.64 | 20.15 | +1.92% | 1.77 | 4.26% |
| 2026-01-05 | 19.99 | 20.25 | 19.69 | 19.77 | -1.15% | 1.91 | 4.65% |
| 2025-12-31 | 18.70 | 20.30 | 18.70 | 20.00 | +8.40% | 3.13 | 7.68% |
| 2025-12-30 | 18.77 | 18.92 | 18.45 | 18.45 | -2.69% | 0.87 | 2.26% |
| 2025-12-29 | 19.25 | 19.33 | 18.82 | 18.96 | -2.57% | 1.16 | 2.95% |
| 2025-12-26 | 19.13 | 19.99 | 18.95 | 19.46 | +1.78% | 1.56 | 3.89% |
| 2025-12-25 | 19.05 | 19.46 | 18.99 | 19.12 | +0.37% | 1.04 | 2.61% |
| 2025-12-24 | 18.75 | 19.15 | 18.61 | 19.05 | +1.06% | 0.55 | 1.40% |
| 2025-12-23 | 19.19 | 19.36 | 18.78 | 18.85 | -2.08% | 0.69 | 1.76% |
| 2025-12-22 | 19.02 | 19.34 | 18.91 | 19.25 | +1.32% | 0.71 | 1.78% |
| 2025-12-19 | 18.90 | 19.19 | 18.82 | 19.00 | +0.85% | 0.51 | 1.29% |
| 2025-12-18 | 19.06 | 19.22 | 18.80 | 18.84 | -2.48% | 0.83 | 2.12% |