蜀道装备 (300540) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	28.60	27.66	-1.23	-4.26%	27.30	28.89	104392	28894	5.05%
2026-05-22	27.52	28.89	1.44	5.25%	27.50	29.50	131126	37345	6.34%
2026-05-21	29.28	27.45	-1.84	-6.28%	27.37	29.28	138273	39155	6.69%
2026-05-20	28.94	29.29	0.12	0.41%	28.59	29.48	105966	30805	5.13%
2026-05-19	29.02	29.17	-0.10	-0.34%	27.93	29.23	128002	36590	6.19%
2026-05-18	29.36	29.27	-1.24	-4.06%	28.50	29.79	166630	48707	8.06%
2026-05-15	30.09	30.51	0.06	0.20%	29.28	30.93	200105	60131	9.68%
2026-05-14	30.14	30.45	0.61	2.04%	30.14	32.04	271489	84935	13.13%
2026-05-13	29.54	29.84	-0.22	-0.73%	29.38	30.61	156186	46664	7.56%
2026-05-12	31.00	30.06	-1.92	-6.00%	29.90	31.57	192570	58510	9.32%
2026-05-11	31.28	31.98	0.29	0.92%	30.89	32.32	258383	81537	12.50%
2026-05-08	30.00	31.69	1.34	4.42%	29.70	32.67	278406	86906	13.47%
2026-05-07	31.80	30.35	-2.46	-7.50%	30.10	32.35	336703	103183	16.29%
2026-05-06	34.11	32.81	-0.63	-1.88%	32.53	35.00	353513	118207	17.10%
2026-04-30	34.30	33.49	-0.57	-1.67%	32.87	36.12	328745	112277	15.90%
2026-04-29	35.65	34.06	-2.06	-5.70%	33.95	36.01	364784	127263	17.65%
2026-04-28	31.31	36.12	6.02	20.00%	31.31	36.12	376470	128395	18.21%
2026-04-27	29.85	30.10	0.65	2.21%	29.03	30.98	325576	97939	15.75%
2026-04-24	30.36	29.45	-1.27	-4.13%	28.90	32.21	376379	114469	18.21%
2026-04-23	29.37	30.72	1.37	4.67%	28.91	31.40	396471	119859	19.18%
2026-04-22	28.00	29.35	1.25	4.45%	27.28	30.20	413227	118889	19.99%
2026-04-21	28.49	28.10	1.46	5.48%	27.61	29.33	465913	132129	22.54%
2026-04-20	22.30	26.64	4.44	20.00%	22.26	26.64	257222	65701	12.44%
2026-04-17	20.68	22.20	1.61	7.82%	20.29	22.73	165203	35897	7.99%
2026-04-16	20.20	20.59	0.56	2.80%	20.03	20.75	64524	13167	3.12%
2026-04-15	20.40	20.03	-0.19	-0.94%	19.98	20.49	40349	8166	1.95%
2026-04-14	20.50	20.22	-0.02	-0.10%	19.92	20.57	39840	8021	1.93%
2026-04-13	20.25	20.24	0.14	0.70%	20.03	20.45	39106	7906	1.89%
2026-04-10	20.37	20.10	-0.15	-0.74%	20.10	20.68	41418	8439	2.00%
2026-04-09	20.12	20.25	0.02	0.10%	19.98	20.37	33443	6751	1.62%
2026-04-08	20.00	20.23	0.57	2.90%	19.84	20.27	42135	8485	2.04%
2026-04-07	19.47	19.66	0.42	2.18%	19.31	19.77	37651	7390	1.82%
2026-04-03	20.10	19.24	-0.76	-3.80%	19.13	20.13	48236	9344	2.33%
2026-04-02	20.00	20.00	-0.10	-0.50%	19.83	20.43	57118	11496	2.76%
2026-04-01	20.06	20.10	0.31	1.57%	19.85	20.27	62395	12522	3.02%
2026-03-31	19.79	19.79	0.11	0.56%	19.51	20.17	68926	13705	3.33%
2026-03-30	19.83	19.68	-0.13	-0.66%	19.52	20.61	74084	14785	3.58%
2026-03-27	19.10	19.81	0.57	2.96%	19.00	19.85	53462	10424	2.59%
2026-03-26	19.65	19.24	-0.41	-2.09%	19.04	19.76	43178	8358	2.09%
2026-03-25	19.63	19.65	-0.11	-0.56%	19.52	20.02	65928	13028	3.19%
2026-03-24	19.61	19.76	0.68	3.56%	18.84	19.85	76774	14865	3.71%
2026-03-23	18.99	19.08	-0.10	-0.52%	18.64	19.97	87771	16989	4.25%
2026-03-20	19.99	19.18	-0.59	-2.98%	19.18	20.15	59344	11633	2.87%
2026-03-19	20.13	19.77	-0.66	-3.23%	19.71	20.75	81463	16349	3.94%
2026-03-18	20.81	20.43	-0.28	-1.35%	20.00	20.99	92489	18733	4.47%
2026-03-17	22.90	20.71	-2.55	-10.96%	20.60	22.90	188306	40285	9.11%
2026-03-16	22.80	23.26	0.71	3.15%	22.16	23.31	80819	18391	3.91%
2026-03-13	23.89	22.55	-0.47	-2.04%	22.53	23.94	91951	21226	4.45%
2026-03-12	24.20	23.02	-1.14	-4.72%	22.87	24.28	98921	23021	4.79%
2026-03-11	24.43	24.16	-0.54	-2.19%	23.70	24.58	79018	19042	3.82%
2026-03-10	23.42	24.70	1.10	4.66%	23.21	25.59	123667	30638	5.98%
2026-03-09	23.70	23.60	-0.12	-0.51%	22.93	24.16	91126	21444	4.41%
2026-03-06	24.40	23.72	-0.84	-3.42%	23.72	24.60	100512	24090	4.86%
2026-03-05	25.40	24.56	-0.42	-1.68%	24.01	25.58	133685	32922	6.47%
2026-03-04	24.39	24.98	0.28	1.13%	22.31	25.60	207264	50843	10.03%
2026-03-03	24.00	24.70	0.92	3.87%	23.60	25.60	222623	55034	10.77%
2026-03-02	24.24	23.78	-0.81	-3.29%	23.70	24.85	71672	17238	3.47%
2026-02-27	23.67	24.59	0.69	2.89%	23.65	24.67	65473	15958	3.17%
2026-02-26	23.68	23.90	0.32	1.36%	23.28	24.24	62412	14845	3.02%
2026-02-25	23.00	23.58	0.59	2.57%	22.92	24.04	66270	15537	3.21%
2026-02-24	22.81	22.99	0.62	2.77%	22.50	23.35	49777	11470	2.41%