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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.75 | 11.86 | 11.43 | 11.70 | -0.59% | 0.55 | 2.17% |
| 2025-12-16 | 11.98 | 12.04 | 11.72 | 11.77 | -1.83% | 0.56 | 2.19% |
| 2025-12-15 | 11.90 | 12.12 | 11.82 | 11.99 | 0.00% | 0.45 | 1.74% |
| 2025-12-12 | 12.16 | 12.32 | 11.97 | 11.99 | -1.15% | 0.64 | 2.44% |
| 2025-12-11 | 12.52 | 12.61 | 12.12 | 12.13 | -3.35% | 0.80 | 2.98% |
| 2025-12-10 | 12.67 | 12.71 | 12.42 | 12.55 | -1.65% | 1.28 | 4.71% |
| 2025-12-09 | 12.20 | 13.06 | 12.18 | 12.76 | +4.08% | 1.99 | 7.21% |
| 2025-12-08 | 12.16 | 12.29 | 12.10 | 12.26 | +0.91% | 0.39 | 1.49% |
| 2025-12-05 | 11.88 | 12.15 | 11.80 | 12.15 | +2.10% | 0.33 | 1.26% |
| 2025-12-04 | 12.12 | 12.21 | 11.89 | 11.90 | -2.06% | 0.35 | 1.34% |
| 2025-12-03 | 12.24 | 12.32 | 12.09 | 12.15 | -0.74% | 0.36 | 1.36% |
| 2025-12-02 | 12.26 | 12.33 | 12.14 | 12.24 | -0.57% | 0.37 | 1.38% |
| 2025-12-01 | 12.21 | 12.49 | 12.21 | 12.31 | +0.24% | 0.42 | 1.58% |
| 2025-11-28 | 12.10 | 12.29 | 12.07 | 12.28 | +1.07% | 0.27 | 1.03% |
| 2025-11-27 | 11.95 | 12.25 | 11.95 | 12.15 | +1.25% | 0.46 | 1.73% |
| 2025-11-26 | 12.19 | 12.30 | 11.95 | 12.00 | -1.56% | 0.40 | 1.51% |
| 2025-11-25 | 12.16 | 12.34 | 12.16 | 12.19 | +0.58% | 0.42 | 1.58% |
| 2025-11-24 | 12.00 | 12.22 | 11.88 | 12.12 | +1.85% | 0.48 | 1.85% |
| 2025-11-21 | 12.40 | 12.57 | 11.81 | 11.90 | -4.80% | 0.82 | 3.14% |
| 2025-11-20 | 12.62 | 12.82 | 12.44 | 12.50 | -0.87% | 0.48 | 1.78% |