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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.20 | 18.40 | 18.10 | 18.18 | -0.60% | 0.40 | 1.06% |
| 2025-11-18 | 18.71 | 18.72 | 18.21 | 18.29 | -2.76% | 0.68 | 1.80% |
| 2025-11-17 | 18.59 | 18.83 | 18.21 | 18.81 | +0.64% | 0.98 | 2.55% |
| 2025-11-14 | 18.50 | 19.09 | 18.46 | 18.69 | +0.65% | 0.79 | 2.02% |
| 2025-11-13 | 18.60 | 19.00 | 18.55 | 18.57 | -0.64% | 0.73 | 1.88% |
| 2025-11-12 | 19.23 | 19.28 | 18.53 | 18.69 | -3.21% | 0.98 | 2.53% |
| 2025-11-11 | 19.24 | 19.60 | 19.09 | 19.31 | +0.57% | 0.81 | 2.02% |
| 2025-11-10 | 19.82 | 19.82 | 19.11 | 19.20 | -1.49% | 0.87 | 2.17% |
| 2025-11-07 | 19.99 | 20.19 | 19.45 | 19.49 | -3.23% | 1.23 | 3.03% |
| 2025-11-06 | 19.69 | 20.57 | 19.69 | 20.14 | +2.29% | 1.88 | 4.52% |
| 2025-11-05 | 19.20 | 20.11 | 19.03 | 19.69 | +2.07% | 1.63 | 4.03% |
| 2025-11-04 | 19.02 | 19.63 | 19.01 | 19.29 | +0.84% | 1.33 | 3.33% |
| 2025-11-03 | 19.04 | 19.17 | 18.82 | 19.13 | +0.42% | 0.64 | 1.62% |
| 2025-10-31 | 18.90 | 19.30 | 18.89 | 19.05 | +0.11% | 0.69 | 1.76% |
| 2025-10-30 | 18.98 | 19.40 | 18.90 | 19.03 | +0.26% | 1.03 | 2.60% |
| 2025-10-29 | 18.72 | 19.46 | 18.27 | 18.98 | +1.50% | 1.76 | 4.49% |
| 2025-10-28 | 18.81 | 19.11 | 18.55 | 18.70 | -0.48% | 0.90 | 2.31% |
| 2025-10-27 | 19.00 | 19.32 | 18.60 | 18.79 | -1.73% | 1.27 | 3.25% |
| 2025-10-24 | 19.36 | 19.36 | 18.97 | 19.12 | -0.52% | 0.83 | 2.10% |
| 2025-10-23 | 19.07 | 19.29 | 18.74 | 19.22 | +0.47% | 0.64 | 1.63% |