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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.32 | 13.34 | 13.17 | 13.23 | -0.53% | 0.92 | 3.21% |
| 2025-07-21 | 13.17 | 13.32 | 13.10 | 13.30 | +0.99% | 0.87 | 3.03% |
| 2025-07-18 | 13.25 | 13.41 | 13.10 | 13.17 | -0.75% | 1.40 | 4.90% |
| 2025-07-17 | 13.05 | 13.35 | 12.80 | 13.27 | -3.49% | 2.43 | 8.57% |
| 2025-07-16 | 13.68 | 13.86 | 13.60 | 13.75 | +0.51% | 0.49 | 1.65% |
| 2025-07-15 | 13.91 | 14.03 | 13.54 | 13.68 | -2.01% | 1.04 | 3.50% |
| 2025-07-14 | 13.96 | 14.10 | 13.91 | 13.96 | -0.21% | 0.75 | 2.49% |
| 2025-07-11 | 13.84 | 14.10 | 13.70 | 13.99 | +0.65% | 0.93 | 3.11% |
| 2025-07-10 | 13.79 | 13.96 | 13.77 | 13.90 | +0.36% | 0.65 | 2.19% |
| 2025-07-09 | 14.06 | 14.11 | 13.78 | 13.85 | -1.42% | 1.20 | 4.00% |
| 2025-07-08 | 13.97 | 14.13 | 13.92 | 14.05 | +0.14% | 1.10 | 3.65% |
| 2025-07-07 | 13.91 | 14.09 | 13.84 | 14.03 | +0.36% | 0.67 | 2.23% |
| 2025-07-04 | 14.40 | 14.43 | 13.90 | 13.98 | -3.59% | 1.63 | 5.38% |
| 2025-07-03 | 14.32 | 14.66 | 14.13 | 14.50 | +1.26% | 1.67 | 5.38% |
| 2025-07-02 | 14.55 | 14.71 | 14.16 | 14.32 | -2.65% | 1.49 | 4.83% |
| 2025-07-01 | 14.80 | 15.27 | 14.32 | 14.71 | -1.01% | 2.51 | 7.94% |
| 2025-06-30 | 14.80 | 14.94 | 14.58 | 14.86 | -0.40% | 1.96 | 6.18% |
| 2025-06-27 | 15.34 | 15.71 | 14.85 | 14.92 | -1.39% | 2.94 | 9.01% |
| 2025-06-26 | 15.31 | 15.89 | 15.08 | 15.13 | -3.14% | 4.23 | 12.75% |
| 2025-06-25 | 14.43 | 16.77 | 14.40 | 15.62 | +6.40% | 6.60 | 19.55% |