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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.88 | 12.05 | 11.88 | 11.93 | 0.00% | 0.42 | 1.63% |
| 2025-10-21 | 11.79 | 11.95 | 11.68 | 11.93 | +1.19% | 0.37 | 1.46% |
| 2025-10-20 | 11.61 | 11.80 | 11.60 | 11.79 | +2.79% | 0.47 | 1.88% |
| 2025-10-17 | 11.77 | 11.82 | 11.43 | 11.47 | -2.63% | 0.49 | 1.97% |
| 2025-10-16 | 12.02 | 12.05 | 11.76 | 11.78 | -1.59% | 0.44 | 1.72% |
| 2025-10-15 | 11.79 | 12.00 | 11.77 | 11.97 | +1.61% | 0.43 | 1.69% |
| 2025-10-14 | 11.90 | 12.08 | 11.76 | 11.78 | -0.34% | 0.50 | 1.96% |
| 2025-10-13 | 11.72 | 11.90 | 11.33 | 11.82 | -1.83% | 0.67 | 2.65% |
| 2025-10-10 | 12.12 | 12.22 | 12.00 | 12.04 | -0.74% | 0.52 | 1.98% |
| 2025-10-09 | 12.01 | 12.29 | 11.98 | 12.13 | +0.92% | 0.56 | 2.15% |
| 2025-09-30 | 12.02 | 12.10 | 11.94 | 12.02 | 0.00% | 0.42 | 1.64% |
| 2025-09-29 | 11.84 | 12.06 | 11.72 | 12.02 | +1.61% | 0.52 | 2.02% |
| 2025-09-26 | 11.95 | 12.21 | 11.83 | 11.83 | -1.09% | 0.72 | 2.77% |
| 2025-09-25 | 12.28 | 12.28 | 11.95 | 11.96 | -2.61% | 0.69 | 2.64% |
| 2025-09-24 | 12.06 | 12.31 | 11.91 | 12.28 | +0.99% | 0.67 | 2.58% |
| 2025-09-23 | 12.26 | 12.38 | 11.78 | 12.16 | -1.54% | 0.95 | 3.68% |
| 2025-09-22 | 12.37 | 12.58 | 12.17 | 12.35 | -0.16% | 0.72 | 2.73% |
| 2025-09-19 | 12.97 | 12.99 | 12.36 | 12.37 | -4.63% | 1.43 | 5.29% |
| 2025-09-18 | 13.40 | 13.40 | 12.85 | 12.97 | -3.21% | 1.52 | 5.38% |
| 2025-09-17 | 13.63 | 13.67 | 13.36 | 13.40 | -1.83% | 1.17 | 4.02% |