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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.96 | 14.77 | 13.80 | 14.68 | +5.54% | 3.84 | 12.42% |
| 2025-06-23 | 13.30 | 14.00 | 13.30 | 13.91 | +3.73% | 2.32 | 7.82% |
| 2025-06-20 | 13.02 | 14.00 | 13.02 | 13.41 | +2.05% | 2.18 | 7.44% |
| 2025-06-19 | 13.42 | 13.89 | 13.08 | 13.14 | -2.67% | 1.66 | 5.71% |
| 2025-06-18 | 13.51 | 13.57 | 12.97 | 13.50 | +0.07% | 1.47 | 5.15% |
| 2025-06-17 | 13.27 | 13.71 | 13.24 | 13.49 | +1.73% | 1.63 | 5.63% |
| 2025-06-16 | 13.31 | 13.43 | 13.15 | 13.26 | -0.38% | 0.93 | 3.24% |
| 2025-06-13 | 13.71 | 13.90 | 13.28 | 13.31 | -3.27% | 1.56 | 5.34% |
| 2025-06-12 | 13.70 | 13.86 | 13.43 | 13.76 | +0.07% | 1.71 | 5.79% |
| 2025-06-11 | 14.14 | 14.37 | 13.70 | 13.75 | -2.76% | 2.80 | 9.37% |
| 2025-06-10 | 12.95 | 14.77 | 12.90 | 14.14 | +9.19% | 4.39 | 14.64% |
| 2025-06-09 | 12.46 | 13.15 | 12.41 | 12.95 | +3.93% | 1.35 | 4.87% |
| 2025-06-06 | 12.41 | 12.60 | 12.30 | 12.46 | +0.32% | 0.61 | 2.27% |
| 2025-06-05 | 12.50 | 12.50 | 12.25 | 12.42 | -0.72% | 0.51 | 1.91% |
| 2025-06-04 | 12.39 | 12.75 | 12.22 | 12.51 | +1.62% | 0.70 | 2.58% |
| 2025-06-03 | 12.31 | 12.51 | 12.20 | 12.31 | -0.65% | 0.59 | 2.20% |
| 2025-05-30 | 12.65 | 12.73 | 12.37 | 12.39 | -3.20% | 0.72 | 2.68% |
| 2025-05-29 | 12.68 | 12.93 | 12.56 | 12.80 | +1.03% | 0.97 | 3.52% |
| 2025-05-28 | 12.52 | 13.44 | 12.46 | 12.67 | +0.79% | 1.42 | 5.07% |
| 2025-05-27 | 12.47 | 12.89 | 12.27 | 12.57 | +0.56% | 0.63 | 2.33% |