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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.33 | 12.40 | 12.20 | 12.39 | +0.73% | 0.69 | 2.57% |
| 2026-01-15 | 12.14 | 12.40 | 12.13 | 12.30 | +0.82% | 0.58 | 2.19% |
| 2026-01-14 | 12.31 | 12.44 | 12.00 | 12.20 | -0.65% | 0.80 | 3.00% |
| 2026-01-13 | 12.37 | 12.47 | 12.21 | 12.28 | -0.73% | 0.69 | 2.57% |
| 2026-01-12 | 12.37 | 12.40 | 12.21 | 12.37 | +0.73% | 0.62 | 2.33% |
| 2026-01-09 | 12.16 | 12.28 | 12.10 | 12.28 | +1.07% | 0.57 | 2.14% |
| 2026-01-08 | 12.00 | 12.18 | 11.97 | 12.15 | +1.00% | 0.49 | 1.87% |
| 2026-01-07 | 12.12 | 12.15 | 11.95 | 12.03 | -0.82% | 0.52 | 1.99% |
| 2026-01-06 | 12.03 | 12.19 | 12.00 | 12.13 | +1.00% | 0.61 | 2.34% |
| 2026-01-05 | 12.05 | 12.14 | 11.96 | 12.01 | -0.58% | 0.62 | 2.37% |
| 2025-12-31 | 12.04 | 12.16 | 11.94 | 12.08 | 0.00% | 0.31 | 1.19% |
| 2025-12-30 | 12.12 | 12.24 | 11.90 | 12.08 | -0.33% | 0.38 | 1.46% |
| 2025-12-29 | 12.08 | 12.15 | 12.02 | 12.12 | +0.17% | 0.35 | 1.32% |
| 2025-12-26 | 12.32 | 12.36 | 12.10 | 12.10 | -1.71% | 0.58 | 2.21% |
| 2025-12-25 | 11.92 | 12.42 | 11.84 | 12.31 | +3.36% | 0.74 | 2.78% |
| 2025-12-24 | 11.73 | 11.96 | 11.70 | 11.91 | +1.62% | 0.33 | 1.28% |
| 2025-12-23 | 11.80 | 11.90 | 11.69 | 11.72 | -1.18% | 0.34 | 1.35% |
| 2025-12-22 | 12.05 | 12.14 | 11.86 | 11.86 | -1.17% | 0.44 | 1.71% |
| 2025-12-19 | 11.67 | 12.06 | 11.56 | 12.00 | +1.27% | 0.43 | 1.68% |
| 2025-12-18 | 11.67 | 11.95 | 11.62 | 11.85 | +1.28% | 0.36 | 1.40% |