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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.74 | 19.35 | 18.15 | 19.32 | +3.04% | 1.61 | 4.12% |
| 2025-12-16 | 19.75 | 19.90 | 18.55 | 18.75 | -2.14% | 1.19 | 3.02% |
| 2025-12-15 | 18.75 | 19.47 | 18.75 | 19.16 | +1.38% | 1.16 | 2.92% |
| 2025-12-12 | 18.64 | 19.05 | 18.55 | 18.90 | +1.78% | 0.96 | 2.45% |
| 2025-12-11 | 18.64 | 18.95 | 18.50 | 18.57 | -0.16% | 0.59 | 1.51% |
| 2025-12-10 | 18.59 | 18.86 | 18.35 | 18.60 | -0.43% | 0.42 | 1.08% |
| 2025-12-09 | 18.76 | 18.81 | 18.57 | 18.68 | -0.37% | 0.45 | 1.17% |
| 2025-12-08 | 19.05 | 19.09 | 18.67 | 18.75 | -1.11% | 0.70 | 1.80% |
| 2025-12-05 | 19.08 | 19.11 | 18.74 | 18.96 | -0.78% | 0.57 | 1.45% |
| 2025-12-04 | 18.75 | 19.47 | 18.25 | 19.11 | +2.58% | 1.39 | 3.54% |
| 2025-12-03 | 19.14 | 19.22 | 18.47 | 18.63 | -2.61% | 0.81 | 2.10% |
| 2025-12-02 | 18.84 | 19.38 | 18.40 | 19.13 | +1.59% | 1.47 | 3.76% |
| 2025-12-01 | 18.18 | 19.15 | 18.11 | 18.83 | +3.58% | 1.43 | 3.69% |
| 2025-11-28 | 17.88 | 18.63 | 17.74 | 18.18 | +2.25% | 0.98 | 2.59% |
| 2025-11-27 | 17.56 | 18.18 | 17.56 | 17.78 | +1.20% | 0.73 | 1.97% |
| 2025-11-26 | 17.70 | 17.86 | 17.49 | 17.57 | -0.57% | 0.39 | 1.08% |
| 2025-11-25 | 17.77 | 17.86 | 17.58 | 17.67 | +0.57% | 0.32 | 0.88% |
| 2025-11-24 | 17.49 | 17.72 | 17.31 | 17.57 | +1.62% | 0.35 | 0.97% |
| 2025-11-21 | 18.06 | 18.06 | 17.28 | 17.29 | -4.42% | 0.72 | 1.97% |
| 2025-11-20 | 18.25 | 18.32 | 18.05 | 18.09 | -0.49% | 0.40 | 1.07% |