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
2026-05-07	12.75	12.68	-0.06	-0.47%	12.66	12.92	59181	7542	2.73%
2026-05-06	12.80	12.74	0.00	0.00%	12.66	12.89	79252	10093	3.66%
2026-04-30	12.59	12.74	0.15	1.19%	12.59	12.85	66855	8523	3.08%
2026-04-29	12.46	12.59	0.05	0.40%	12.40	12.69	63820	8039	2.94%
2026-04-28	12.66	12.54	-0.19	-1.49%	12.43	12.75	59993	7535	2.77%
2026-04-27	12.64	12.73	0.09	0.71%	12.28	12.75	87905	11004	4.05%
2026-04-24	12.74	12.64	-0.04	-0.32%	12.52	12.74	64879	8188	2.99%
2026-04-23	12.92	12.68	-0.28	-2.16%	12.66	13.11	90914	11624	4.19%
2026-04-22	13.03	12.96	-0.18	-1.37%	12.56	13.14	136663	17500	6.30%
2026-04-21	13.18	13.14	-0.04	-0.30%	12.85	13.47	141643	18448	6.53%
2026-04-20	12.41	13.18	0.78	6.29%	12.29	13.21	182736	23471	8.43%
2026-04-17	12.28	12.40	0.09	0.73%	12.21	12.42	35343	4357	1.63%
2026-04-16	12.10	12.31	0.29	2.41%	11.96	12.36	37829	4618	1.74%
2026-04-15	12.16	12.02	-0.10	-0.83%	11.98	12.16	39296	4742	1.81%
2026-04-14	12.25	12.12	-0.08	-0.66%	11.93	12.27	42832	5172	1.97%
2026-04-13	12.20	12.20	0.02	0.16%	12.01	12.27	36686	4463	1.69%
2026-04-10	12.06	12.18	0.19	1.58%	12.00	12.28	31443	3838	1.45%
2026-04-09	12.07	11.99	-0.15	-1.24%	11.90	12.18	40796	4910	1.88%
2026-04-08	11.89	12.14	0.48	4.12%	11.85	12.15	48996	5892	2.26%
2026-04-07	11.26	11.66	0.39	3.46%	11.20	11.69	41334	4764	1.90%
2026-04-03	11.59	11.27	-0.37	-3.18%	11.17	11.70	67450	7716	3.11%
2026-04-02	11.77	11.64	-0.16	-1.36%	11.50	11.89	41193	4808	1.90%
2026-04-01	11.79	11.80	0.21	1.81%	11.62	11.86	37637	4425	1.73%
2026-03-31	11.62	11.59	-0.02	-0.17%	11.55	11.98	53230	6261	2.45%
2026-03-30	11.47	11.61	0.07	0.61%	11.34	11.64	36453	4201	1.68%
2026-03-27	11.24	11.54	0.18	1.58%	11.22	11.61	42082	4836	1.94%
2026-03-26	11.70	11.36	-0.26	-2.24%	11.30	11.74	48524	5562	2.24%
2026-03-25	11.52	11.62	0.24	2.11%	11.39	11.75	61167	7107	2.82%
2026-03-24	11.30	11.38	0.36	3.27%	10.88	11.46	73766	8238	3.40%
2026-03-23	11.71	11.02	-0.81	-6.85%	10.89	11.76	94277	10677	4.34%
2026-03-20	12.61	11.83	-0.66	-5.28%	11.81	12.67	86996	10530	4.01%
2026-03-19	12.82	12.49	-0.41	-3.18%	12.44	12.93	50964	6450	2.35%
2026-03-18	12.70	12.90	0.24	1.90%	12.63	12.93	40181	5128	1.85%
2026-03-17	13.07	12.66	-0.32	-2.47%	12.66	13.09	38331	4935	1.77%
2026-03-16	12.92	12.98	0.04	0.31%	12.83	13.04	46052	5950	2.12%
2026-03-13	12.79	12.94	0.14	1.09%	12.71	13.11	48361	6260	2.23%
2026-03-12	13.07	12.80	-0.27	-2.07%	12.78	13.07	42612	5499	1.96%
2026-03-11	13.12	13.07	-0.01	-0.08%	12.98	13.24	38593	5048	1.78%
2026-03-10	12.80	13.08	0.40	3.15%	12.79	13.11	47178	6144	2.17%
2026-03-09	12.63	12.68	-0.19	-1.48%	12.49	12.80	54838	6954	2.53%
2026-03-06	12.43	12.87	0.40	3.21%	12.38	12.87	42379	5388	1.95%
2026-03-05	12.47	12.47	0.19	1.55%	12.38	12.70	47194	5923	2.17%
2026-03-04	12.30	12.28	-0.19	-1.52%	12.11	12.49	61390	7540	2.83%
2026-03-03	12.81	12.47	-0.31	-2.43%	12.45	12.93	65715	8353	3.03%
2026-03-02	13.08	12.78	-0.43	-3.26%	12.57	13.12	69673	8928	3.21%
2026-02-27	13.15	13.21	-0.01	-0.08%	13.07	13.25	45746	6019	2.11%
2026-02-26	13.30	13.22	-0.08	-0.60%	13.16	13.38	48416	6405	2.23%
2026-02-25	13.42	13.30	-0.14	-1.04%	13.26	13.47	56352	7526	2.60%
2026-02-24	13.35	13.44	0.23	1.74%	13.23	13.46	65485	8766	3.02%
2026-02-13	13.17	13.21	-0.03	-0.23%	13.17	13.45	51934	6906	2.39%
2026-02-12	13.13	13.24	0.12	0.91%	12.95	13.35	71457	9427	3.29%
2026-02-11	13.11	13.12	0.00	0.00%	13.01	13.24	44845	5899	2.07%
2026-02-10	13.15	13.12	-0.03	-0.23%	13.09	13.20	50236	6602	2.31%
2026-02-09	13.08	13.15	0.13	1.00%	13.01	13.17	58684	7681	2.70%
2026-02-06	12.79	13.02	0.17	1.32%	12.67	13.18	70878	9227	3.27%
2026-02-05	13.01	12.85	-0.21	-1.61%	12.84	13.09	58073	7525	2.68%
2026-02-04	12.85	13.06	0.22	1.71%	12.80	13.15	97574	12718	4.50%
2026-02-03	12.85	12.84	0.19	1.50%	12.65	12.89	77859	9959	3.59%
2026-02-02	12.71	12.65	-0.09	-0.71%	12.61	13.04	107406	13777	4.95%
2026-01-30	12.46	12.74	0.15	1.19%	12.46	12.89	140052	17866	6.45%
2026-01-29	12.72	12.59	0.32	2.61%	12.54	12.99	193722	24662	8.92%
2026-01-28	12.41	12.27	-0.16	-1.29%	12.23	12.46	45286	5573	2.09%
2026-01-27	12.56	12.43	-0.16	-1.27%	12.12	12.58	56770	7004	2.62%