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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.17 | 13.45 | 13.17 | 13.21 | -0.23% | 0.69 | 2.39% |
| 2026-02-12 | 13.13 | 13.35 | 12.95 | 13.24 | +0.91% | 0.94 | 3.29% |
| 2026-02-11 | 13.11 | 13.24 | 13.01 | 13.12 | 0.00% | 0.59 | 2.07% |
| 2026-02-10 | 13.15 | 13.20 | 13.09 | 13.12 | -0.23% | 0.66 | 2.31% |
| 2026-02-09 | 13.08 | 13.17 | 13.01 | 13.15 | +1.00% | 0.77 | 2.70% |
| 2026-02-06 | 12.79 | 13.18 | 12.67 | 13.02 | +1.32% | 0.92 | 3.27% |
| 2026-02-05 | 13.01 | 13.09 | 12.84 | 12.85 | -1.61% | 0.75 | 2.68% |
| 2026-02-04 | 12.85 | 13.15 | 12.80 | 13.06 | +1.71% | 1.27 | 4.50% |
| 2026-02-03 | 12.85 | 12.89 | 12.65 | 12.84 | +1.50% | 1.00 | 3.59% |
| 2026-02-02 | 12.71 | 13.04 | 12.61 | 12.65 | -0.71% | 1.38 | 4.95% |
| 2026-01-30 | 12.46 | 12.89 | 12.46 | 12.74 | +1.19% | 1.79 | 6.45% |
| 2026-01-29 | 12.72 | 12.99 | 12.54 | 12.59 | +2.61% | 2.47 | 8.92% |
| 2026-01-28 | 12.41 | 12.46 | 12.23 | 12.27 | -1.29% | 0.56 | 2.09% |
| 2026-01-27 | 12.56 | 12.58 | 12.12 | 12.43 | -1.27% | 0.70 | 2.62% |
| 2026-01-26 | 12.83 | 12.84 | 12.45 | 12.59 | -1.64% | 0.80 | 2.93% |
| 2026-01-23 | 12.73 | 12.83 | 12.66 | 12.80 | +0.55% | 0.57 | 2.06% |
| 2026-01-22 | 12.66 | 12.76 | 12.62 | 12.73 | +0.55% | 0.55 | 2.00% |
| 2026-01-21 | 12.55 | 12.67 | 12.43 | 12.66 | +0.48% | 0.50 | 1.82% |
| 2026-01-20 | 12.58 | 12.67 | 12.48 | 12.60 | +0.08% | 0.61 | 2.23% |
| 2026-01-19 | 12.38 | 12.59 | 12.30 | 12.59 | +1.61% | 0.58 | 2.13% |