蠡湖股份 (300694) - 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
2025-10-31	12.00	12.16	0.16	1.33%	11.96	12.24	43483	5285	2.02%
2025-10-30	12.06	12.00	-0.08	-0.66%	11.98	12.20	39489	4766	1.83%
2025-10-29	12.29	12.08	-0.21	-1.71%	12.06	12.29	40418	4905	1.88%
2025-10-28	12.27	12.29	0.04	0.33%	12.20	12.37	42624	5242	1.98%
2025-10-27	12.24	12.25	0.11	0.91%	12.08	12.35	50404	6152	2.34%
2025-10-24	12.14	12.14	-0.01	-0.08%	12.04	12.39	54088	6573	2.51%
2025-10-23	11.87	12.15	0.22	1.84%	11.83	12.15	51108	6149	2.37%
2025-10-22	11.88	11.93	0.00	0.00%	11.88	12.05	35056	4198	1.63%
2025-10-21	11.79	11.93	0.14	1.19%	11.68	11.95	31464	3736	1.46%
2025-10-20	11.61	11.79	0.32	2.79%	11.60	11.80	40402	4734	1.88%
2025-10-17	11.77	11.47	-0.31	-2.63%	11.43	11.82	42318	4920	1.97%
2025-10-16	12.02	11.78	-0.19	-1.59%	11.76	12.05	37021	4391	1.72%
2025-10-15	11.79	11.97	0.19	1.61%	11.77	12.00	36322	4326	1.69%
2025-10-14	11.90	11.78	-0.04	-0.34%	11.76	12.08	42240	5027	1.96%
2025-10-13	11.72	11.82	-0.22	-1.83%	11.33	11.90	56985	6676	2.65%
2025-10-10	12.12	12.04	-0.09	-0.74%	12.00	12.22	42712	5157	1.98%
2025-10-09	12.01	12.13	0.11	0.92%	11.98	12.29	46227	5609	2.15%
2025-09-30	12.02	12.02	0.00	0.00%	11.94	12.10	35285	4239	1.64%
2025-09-29	11.84	12.02	0.19	1.61%	11.72	12.06	43582	5212	2.02%
2025-09-26	11.95	11.83	-0.13	-1.09%	11.83	12.21	59555	7159	2.77%
2025-09-25	12.28	11.96	-0.32	-2.61%	11.95	12.28	56933	6880	2.64%
2025-09-24	12.06	12.28	0.12	0.99%	11.91	12.31	55567	6745	2.58%
2025-09-23	12.26	12.16	-0.19	-1.54%	11.78	12.38	79285	9527	3.68%
2025-09-22	12.37	12.35	-0.02	-0.16%	12.17	12.58	58841	7240	2.73%
2025-09-19	12.97	12.37	-0.60	-4.63%	12.36	12.99	113924	14347	5.29%
2025-09-18	13.40	12.97	-0.43	-3.21%	12.85	13.40	115864	15228	5.38%
2025-09-17	13.63	13.40	-0.25	-1.83%	13.36	13.67	86635	11711	4.02%
2025-09-16	13.55	13.65	0.14	1.04%	13.37	13.65	78844	10666	3.66%
2025-09-15	13.61	13.51	-0.11	-0.81%	13.48	13.83	88921	12108	4.13%
2025-09-12	13.79	13.62	-0.09	-0.66%	13.46	13.85	97552	13313	4.53%
2025-09-11	13.89	13.71	-0.18	-1.30%	13.59	13.90	99299	13591	4.61%
2025-09-10	13.87	13.89	-0.01	-0.07%	13.65	13.96	113024	15575	5.25%
2025-09-09	13.80	13.90	0.00	0.00%	13.75	14.16	174707	24333	8.11%
2025-09-08	13.59	13.90	0.35	2.58%	13.35	13.92	180573	24716	8.39%
2025-09-05	12.90	13.55	0.65	5.04%	12.86	13.56	159342	21367	7.40%
2025-09-04	12.93	12.90	-0.07	-0.54%	12.67	13.30	98874	12931	4.59%
2025-09-03	13.39	12.97	-0.43	-3.21%	12.90	13.61	92054	12190	4.28%
2025-09-02	13.18	13.40	0.15	1.13%	13.01	13.49	126694	16800	5.88%
2025-09-01	13.00	13.25	0.20	1.53%	12.96	13.33	58117	7666	2.70%
2025-08-29	12.93	13.05	0.03	0.23%	12.91	13.41	97307	12802	4.52%
2025-08-28	13.29	13.02	-0.21	-1.59%	12.53	13.52	105415	13721	4.90%
2025-08-27	13.85	13.23	-0.52	-3.78%	13.23	13.88	101388	13768	4.71%
2025-08-26	13.55	13.75	0.15	1.10%	13.47	13.84	78914	10815	3.67%
2025-08-25	13.60	13.60	0.02	0.15%	13.46	13.74	87789	11937	4.08%
2025-08-22	13.55	13.58	0.02	0.15%	13.43	13.63	65848	8894	3.06%
2025-08-21	13.74	13.56	-0.13	-0.95%	13.46	13.76	69299	9412	3.22%
2025-08-20	13.59	13.69	0.10	0.74%	13.42	13.69	71765	9770	3.33%
2025-08-19	13.47	13.59	0.15	1.12%	13.32	13.65	77917	10513	3.62%
2025-08-18	13.20	13.44	0.26	1.97%	13.19	13.56	83974	11259	3.90%
2025-08-15	13.10	13.18	0.17	1.31%	12.99	13.24	51397	6764	2.39%
2025-08-14	13.38	13.01	-0.37	-2.77%	12.94	13.43	75840	9971	3.52%
2025-08-13	13.38	13.38	0.01	0.07%	13.33	13.48	59002	7906	2.74%
2025-08-12	13.45	13.37	-0.08	-0.59%	13.27	13.49	49826	6653	2.31%
2025-08-11	13.21	13.45	0.25	1.89%	13.20	13.54	70306	9415	3.27%
2025-08-08	13.22	13.20	-0.06	-0.45%	13.17	13.35	36771	4860	1.71%
2025-08-07	13.32	13.26	-0.06	-0.45%	13.20	13.35	49932	6626	2.32%
2025-08-06	13.16	13.32	0.14	1.06%	13.07	13.34	57164	7585	2.65%
2025-08-05	13.12	13.18	0.10	0.76%	13.10	13.24	45321	5971	2.10%
2025-08-04	12.75	13.08	0.26	2.03%	12.70	13.10	48069	6230	2.23%
2025-08-01	12.77	12.82	0.06	0.47%	12.74	12.88	40713	5212	1.89%
2025-07-31	12.80	12.76	-0.16	-1.24%	12.73	13.03	56631	7288	2.63%
2025-07-30	13.09	12.92	-0.20	-1.52%	12.78	13.14	74796	9672	3.47%
2025-07-29	13.37	13.12	-0.19	-1.43%	13.02	13.38	67355	8847	3.13%
2025-07-28	13.21	13.31	0.20	1.53%	13.15	13.50	85998	11454	3.99%
2025-07-25	13.19	13.11	-0.05	-0.38%	13.05	13.19	60478	7928	2.81%