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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.41 | 19.41 | 19.04 | 19.13 | -1.90% | 0.60 | 1.51% |
| 2025-10-21 | 19.01 | 19.53 | 18.95 | 19.50 | +2.63% | 0.75 | 1.87% |
| 2025-10-20 | 18.80 | 19.22 | 18.71 | 19.00 | +2.65% | 0.93 | 2.36% |
| 2025-10-17 | 19.69 | 19.76 | 18.51 | 18.51 | -4.69% | 1.24 | 3.18% |
| 2025-10-16 | 20.17 | 20.46 | 19.26 | 19.42 | -2.85% | 1.34 | 3.30% |
| 2025-10-15 | 20.43 | 20.54 | 19.69 | 19.99 | -0.50% | 1.46 | 3.54% |
| 2025-10-14 | 20.56 | 21.50 | 20.07 | 20.09 | +0.60% | 2.20 | 5.14% |
| 2025-10-13 | 19.62 | 20.37 | 19.40 | 19.97 | -2.06% | 1.53 | 3.71% |
| 2025-10-10 | 20.20 | 20.61 | 19.76 | 20.39 | +0.94% | 1.66 | 3.98% |
| 2025-10-09 | 19.75 | 20.53 | 19.70 | 20.20 | +2.90% | 1.40 | 3.38% |
| 2025-09-30 | 19.95 | 20.05 | 19.60 | 19.63 | -2.00% | 0.98 | 2.40% |
| 2025-09-29 | 19.86 | 20.15 | 19.54 | 20.03 | +1.16% | 0.89 | 2.16% |
| 2025-09-26 | 20.33 | 20.33 | 19.80 | 19.80 | -2.13% | 1.13 | 2.73% |
| 2025-09-25 | 20.68 | 20.86 | 20.09 | 20.23 | -3.30% | 1.81 | 4.31% |
| 2025-09-24 | 20.60 | 21.08 | 20.38 | 20.92 | -0.33% | 2.08 | 4.86% |
| 2025-09-23 | 19.94 | 21.40 | 19.63 | 20.99 | +5.42% | 3.53 | 8.26% |
| 2025-09-22 | 19.45 | 20.58 | 19.32 | 19.91 | +2.00% | 1.80 | 4.37% |
| 2025-09-19 | 19.61 | 20.49 | 19.20 | 19.52 | -1.46% | 1.65 | 4.05% |
| 2025-09-18 | 19.78 | 20.77 | 19.54 | 19.81 | -0.10% | 2.47 | 5.92% |
| 2025-09-17 | 19.83 | 20.12 | 19.66 | 19.83 | -1.10% | 1.52 | 3.70% |