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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.47 | 13.65 | 13.32 | 13.59 | +1.12% | 1.05 | 3.62% |
| 2025-08-18 | 13.20 | 13.56 | 13.19 | 13.44 | +1.97% | 1.13 | 3.90% |
| 2025-08-15 | 13.10 | 13.24 | 12.99 | 13.18 | +1.31% | 0.68 | 2.39% |
| 2025-08-14 | 13.38 | 13.43 | 12.94 | 13.01 | -2.77% | 1.00 | 3.52% |
| 2025-08-13 | 13.38 | 13.48 | 13.33 | 13.38 | +0.07% | 0.79 | 2.74% |
| 2025-08-12 | 13.45 | 13.49 | 13.27 | 13.37 | -0.59% | 0.67 | 2.31% |
| 2025-08-11 | 13.21 | 13.54 | 13.20 | 13.45 | +1.89% | 0.94 | 3.27% |
| 2025-08-08 | 13.22 | 13.35 | 13.17 | 13.20 | -0.45% | 0.49 | 1.71% |
| 2025-08-07 | 13.32 | 13.35 | 13.20 | 13.26 | -0.45% | 0.66 | 2.32% |
| 2025-08-06 | 13.16 | 13.34 | 13.07 | 13.32 | +1.06% | 0.76 | 2.65% |
| 2025-08-05 | 13.12 | 13.24 | 13.10 | 13.18 | +0.76% | 0.60 | 2.10% |
| 2025-08-04 | 12.75 | 13.10 | 12.70 | 13.08 | +2.03% | 0.62 | 2.23% |
| 2025-08-01 | 12.77 | 12.88 | 12.74 | 12.82 | +0.47% | 0.52 | 1.89% |
| 2025-07-31 | 12.80 | 13.03 | 12.73 | 12.76 | -1.24% | 0.73 | 2.63% |
| 2025-07-30 | 13.09 | 13.14 | 12.78 | 12.92 | -1.52% | 0.97 | 3.47% |
| 2025-07-29 | 13.37 | 13.38 | 13.02 | 13.12 | -1.43% | 0.88 | 3.13% |
| 2025-07-28 | 13.21 | 13.50 | 13.15 | 13.31 | +1.53% | 1.15 | 3.99% |
| 2025-07-25 | 13.19 | 13.19 | 13.05 | 13.11 | -0.38% | 0.79 | 2.81% |
| 2025-07-24 | 13.01 | 13.19 | 12.98 | 13.16 | +0.84% | 0.78 | 2.76% |
| 2025-07-23 | 13.17 | 13.24 | 13.01 | 13.05 | -1.36% | 0.79 | 2.80% |