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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.55 | 13.65 | 13.37 | 13.65 | +1.04% | 1.07 | 3.66% |
| 2025-09-15 | 13.61 | 13.83 | 13.48 | 13.51 | -0.81% | 1.21 | 4.13% |
| 2025-09-12 | 13.79 | 13.85 | 13.46 | 13.62 | -0.66% | 1.33 | 4.53% |
| 2025-09-11 | 13.89 | 13.90 | 13.59 | 13.71 | -1.30% | 1.36 | 4.61% |
| 2025-09-10 | 13.87 | 13.96 | 13.65 | 13.89 | -0.07% | 1.56 | 5.25% |
| 2025-09-09 | 13.80 | 14.16 | 13.75 | 13.90 | 0.00% | 2.43 | 8.11% |
| 2025-09-08 | 13.59 | 13.92 | 13.35 | 13.90 | +2.58% | 2.47 | 8.39% |
| 2025-09-05 | 12.90 | 13.56 | 12.86 | 13.55 | +5.04% | 2.14 | 7.40% |
| 2025-09-04 | 12.93 | 13.30 | 12.67 | 12.90 | -0.54% | 1.29 | 4.59% |
| 2025-09-03 | 13.39 | 13.61 | 12.90 | 12.97 | -3.21% | 1.22 | 4.28% |
| 2025-09-02 | 13.18 | 13.49 | 13.01 | 13.40 | +1.13% | 1.68 | 5.88% |
| 2025-09-01 | 13.00 | 13.33 | 12.96 | 13.25 | +1.53% | 0.77 | 2.70% |
| 2025-08-29 | 12.93 | 13.41 | 12.91 | 13.05 | +0.23% | 1.28 | 4.52% |
| 2025-08-28 | 13.29 | 13.52 | 12.53 | 13.02 | -1.59% | 1.37 | 4.90% |
| 2025-08-27 | 13.85 | 13.88 | 13.23 | 13.23 | -3.78% | 1.38 | 4.71% |
| 2025-08-26 | 13.55 | 13.84 | 13.47 | 13.75 | +1.10% | 1.08 | 3.67% |
| 2025-08-25 | 13.60 | 13.74 | 13.46 | 13.60 | +0.15% | 1.19 | 4.08% |
| 2025-08-22 | 13.55 | 13.63 | 13.43 | 13.58 | +0.15% | 0.89 | 3.06% |
| 2025-08-21 | 13.74 | 13.76 | 13.46 | 13.56 | -0.95% | 0.94 | 3.22% |
| 2025-08-20 | 13.59 | 13.69 | 13.42 | 13.69 | +0.74% | 0.98 | 3.33% |