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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.71 | 11.76 | 10.89 | 11.02 | -6.85% | 1.07 | 4.34% |
| 2026-03-20 | 12.61 | 12.67 | 11.81 | 11.83 | -5.28% | 1.05 | 4.01% |
| 2026-03-19 | 12.82 | 12.93 | 12.44 | 12.49 | -3.18% | 0.65 | 2.35% |
| 2026-03-18 | 12.70 | 12.93 | 12.63 | 12.90 | +1.90% | 0.51 | 1.85% |
| 2026-03-17 | 13.07 | 13.09 | 12.66 | 12.66 | -2.47% | 0.49 | 1.77% |
| 2026-03-16 | 12.92 | 13.04 | 12.83 | 12.98 | +0.31% | 0.60 | 2.12% |
| 2026-03-13 | 12.79 | 13.11 | 12.71 | 12.94 | +1.09% | 0.63 | 2.23% |
| 2026-03-12 | 13.07 | 13.07 | 12.78 | 12.80 | -2.07% | 0.55 | 1.96% |
| 2026-03-11 | 13.12 | 13.24 | 12.98 | 13.07 | -0.08% | 0.50 | 1.78% |
| 2026-03-10 | 12.80 | 13.11 | 12.79 | 13.08 | +3.15% | 0.61 | 2.17% |
| 2026-03-09 | 12.63 | 12.80 | 12.49 | 12.68 | -1.48% | 0.70 | 2.53% |
| 2026-03-06 | 12.43 | 12.87 | 12.38 | 12.87 | +3.21% | 0.54 | 1.95% |
| 2026-03-05 | 12.47 | 12.70 | 12.38 | 12.47 | +1.55% | 0.59 | 2.17% |
| 2026-03-04 | 12.30 | 12.49 | 12.11 | 12.28 | -1.52% | 0.75 | 2.83% |
| 2026-03-03 | 12.81 | 12.93 | 12.45 | 12.47 | -2.43% | 0.84 | 3.03% |
| 2026-03-02 | 13.08 | 13.12 | 12.57 | 12.78 | -3.26% | 0.89 | 3.21% |
| 2026-02-27 | 13.15 | 13.25 | 13.07 | 13.21 | -0.08% | 0.60 | 2.11% |
| 2026-02-26 | 13.30 | 13.38 | 13.16 | 13.22 | -0.60% | 0.64 | 2.23% |
| 2026-02-25 | 13.42 | 13.47 | 13.26 | 13.30 | -1.04% | 0.75 | 2.60% |
| 2026-02-24 | 13.35 | 13.46 | 13.23 | 13.44 | +1.74% | 0.88 | 3.02% |