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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.80 | 12.96 | 12.53 | 12.61 | -1.25% | 0.63 | 2.30% |
| 2025-11-18 | 12.94 | 12.99 | 12.70 | 12.77 | -1.47% | 0.64 | 2.29% |
| 2025-11-17 | 12.92 | 13.12 | 12.85 | 12.96 | -0.23% | 0.69 | 2.45% |
| 2025-11-14 | 12.88 | 13.20 | 12.83 | 12.99 | +0.39% | 1.03 | 3.65% |
| 2025-11-13 | 12.58 | 13.14 | 12.56 | 12.94 | +2.70% | 1.26 | 4.48% |
| 2025-11-12 | 12.79 | 12.79 | 12.45 | 12.60 | +0.08% | 0.54 | 1.97% |
| 2025-11-11 | 12.52 | 12.61 | 12.42 | 12.59 | +0.80% | 0.40 | 1.47% |
| 2025-11-10 | 12.55 | 12.58 | 12.44 | 12.49 | -0.48% | 0.49 | 1.81% |
| 2025-11-07 | 12.54 | 12.60 | 12.42 | 12.55 | -0.79% | 0.77 | 2.84% |
| 2025-11-06 | 12.55 | 12.95 | 12.31 | 12.65 | +1.61% | 1.19 | 4.37% |
| 2025-11-05 | 12.18 | 12.57 | 12.18 | 12.45 | +1.72% | 0.87 | 3.25% |
| 2025-11-04 | 12.24 | 12.30 | 12.15 | 12.24 | -0.16% | 0.42 | 1.60% |
| 2025-11-03 | 12.16 | 12.29 | 12.13 | 12.26 | +0.82% | 0.51 | 1.95% |
| 2025-10-31 | 12.00 | 12.24 | 11.96 | 12.16 | +1.33% | 0.53 | 2.02% |
| 2025-10-30 | 12.06 | 12.20 | 11.98 | 12.00 | -0.66% | 0.48 | 1.83% |
| 2025-10-29 | 12.29 | 12.29 | 12.06 | 12.08 | -1.71% | 0.49 | 1.88% |
| 2025-10-28 | 12.27 | 12.37 | 12.20 | 12.29 | +0.33% | 0.52 | 1.98% |
| 2025-10-27 | 12.24 | 12.35 | 12.08 | 12.25 | +0.91% | 0.62 | 2.34% |
| 2025-10-24 | 12.14 | 12.39 | 12.04 | 12.14 | -0.08% | 0.66 | 2.51% |
| 2025-10-23 | 11.87 | 12.15 | 11.83 | 12.15 | +1.84% | 0.61 | 2.37% |