蠡湖股份 sz.300694
11.73
+1.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.59 | 11.84 | 11.38 | 11.73 | +1.65% | 0.56 | 2.21% |
| 2026-05-21 | 12.04 | 12.18 | 11.47 | 11.54 | -3.35% | 0.61 | 2.37% |
| 2026-05-20 | 12.08 | 12.08 | 11.78 | 11.94 | -1.65% | 0.57 | 2.20% |
| 2026-05-19 | 12.27 | 12.40 | 12.00 | 12.14 | -0.49% | 0.49 | 1.86% |
| 2026-05-18 | 12.28 | 12.29 | 12.05 | 12.20 | -0.65% | 0.52 | 1.99% |
| 2026-05-15 | 12.27 | 12.54 | 12.17 | 12.28 | 0.00% | 0.65 | 2.41% |
| 2026-05-14 | 12.52 | 12.59 | 12.25 | 12.28 | -1.92% | 0.62 | 2.32% |
| 2026-05-13 | 12.48 | 12.65 | 12.44 | 12.52 | +0.16% | 0.62 | 2.28% |
| 2026-05-12 | 12.70 | 12.80 | 12.40 | 12.50 | -1.88% | 0.79 | 2.90% |
| 2026-05-11 | 12.99 | 13.00 | 12.65 | 12.74 | -1.55% | 1.01 | 3.67% |
| 2026-05-08 | 12.68 | 13.05 | 12.60 | 12.94 | +2.05% | 1.15 | 4.13% |
| 2026-05-07 | 12.75 | 12.92 | 12.66 | 12.68 | -0.47% | 0.75 | 2.73% |
| 2026-05-06 | 12.80 | 12.89 | 12.66 | 12.74 | 0.00% | 1.01 | 3.66% |
| 2026-04-30 | 12.59 | 12.85 | 12.59 | 12.74 | +1.19% | 0.85 | 3.08% |
| 2026-04-29 | 12.46 | 12.69 | 12.40 | 12.59 | +0.40% | 0.80 | 2.94% |
| 2026-04-28 | 12.66 | 12.75 | 12.43 | 12.54 | -1.49% | 0.75 | 2.77% |
| 2026-04-27 | 12.64 | 12.75 | 12.28 | 12.73 | +0.71% | 1.10 | 4.05% |
| 2026-04-24 | 12.74 | 12.74 | 12.52 | 12.64 | -0.32% | 0.82 | 2.99% |
| 2026-04-23 | 12.92 | 13.11 | 12.66 | 12.68 | -2.16% | 1.16 | 4.19% |
| 2026-04-22 | 13.03 | 13.14 | 12.56 | 12.96 | -1.37% | 1.75 | 6.30% |