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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.18 | 13.47 | 12.85 | 13.14 | -0.30% | 1.84 | 6.53% |
| 2026-04-20 | 12.41 | 13.21 | 12.29 | 13.18 | +6.29% | 2.35 | 8.43% |
| 2026-04-17 | 12.28 | 12.42 | 12.21 | 12.40 | +0.73% | 0.44 | 1.63% |
| 2026-04-16 | 12.10 | 12.36 | 11.96 | 12.31 | +2.41% | 0.46 | 1.74% |
| 2026-04-15 | 12.16 | 12.16 | 11.98 | 12.02 | -0.83% | 0.47 | 1.81% |
| 2026-04-14 | 12.25 | 12.27 | 11.93 | 12.12 | -0.66% | 0.52 | 1.97% |
| 2026-04-13 | 12.20 | 12.27 | 12.01 | 12.20 | +0.16% | 0.45 | 1.69% |
| 2026-04-10 | 12.06 | 12.28 | 12.00 | 12.18 | +1.58% | 0.38 | 1.45% |
| 2026-04-09 | 12.07 | 12.18 | 11.90 | 11.99 | -1.24% | 0.49 | 1.88% |
| 2026-04-08 | 11.89 | 12.15 | 11.85 | 12.14 | +4.12% | 0.59 | 2.26% |
| 2026-04-07 | 11.26 | 11.69 | 11.20 | 11.66 | +3.46% | 0.48 | 1.90% |
| 2026-04-03 | 11.59 | 11.70 | 11.17 | 11.27 | -3.18% | 0.77 | 3.11% |
| 2026-04-02 | 11.77 | 11.89 | 11.50 | 11.64 | -1.36% | 0.48 | 1.90% |
| 2026-04-01 | 11.79 | 11.86 | 11.62 | 11.80 | +1.81% | 0.44 | 1.73% |
| 2026-03-31 | 11.62 | 11.98 | 11.55 | 11.59 | -0.17% | 0.63 | 2.45% |
| 2026-03-30 | 11.47 | 11.64 | 11.34 | 11.61 | +0.61% | 0.42 | 1.68% |
| 2026-03-27 | 11.24 | 11.61 | 11.22 | 11.54 | +1.58% | 0.48 | 1.94% |
| 2026-03-26 | 11.70 | 11.74 | 11.30 | 11.36 | -2.24% | 0.56 | 2.24% |
| 2026-03-25 | 11.52 | 11.75 | 11.39 | 11.62 | +2.11% | 0.71 | 2.82% |
| 2026-03-24 | 11.30 | 11.46 | 10.88 | 11.38 | +3.27% | 0.82 | 3.40% |