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
2025-08-01	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%
2025-07-24	13.01	13.16	0.11	0.84%	12.98	13.19	59408	7796	2.76%
2025-07-23	13.17	13.05	-0.18	-1.36%	13.01	13.24	60222	7907	2.80%
2025-07-22	13.32	13.23	-0.07	-0.53%	13.17	13.34	69068	9157	3.21%
2025-07-21	13.17	13.30	0.13	0.99%	13.10	13.32	65345	8658	3.03%
2025-07-18	13.25	13.17	-0.10	-0.75%	13.10	13.41	105576	13967	4.90%
2025-07-17	13.05	13.27	-0.48	-3.49%	12.80	13.35	184438	24279	8.57%
2025-07-16	13.68	13.75	0.07	0.51%	13.60	13.86	35437	4881	1.65%
2025-07-15	13.91	13.68	-0.28	-2.01%	13.54	14.03	75430	10352	3.50%
2025-07-14	13.96	13.96	-0.03	-0.21%	13.91	14.10	53699	7513	2.49%
2025-07-11	13.84	13.99	0.09	0.65%	13.70	14.10	66900	9320	3.11%
2025-07-10	13.79	13.90	0.05	0.36%	13.77	13.96	47164	6538	2.19%
2025-07-09	14.06	13.85	-0.20	-1.42%	13.78	14.11	86187	11998	4.00%
2025-07-08	13.97	14.05	0.02	0.14%	13.92	14.13	78502	11015	3.65%
2025-07-07	13.91	14.03	0.05	0.36%	13.84	14.09	48082	6722	2.23%
2025-07-04	14.40	13.98	-0.52	-3.59%	13.90	14.43	115848	16317	5.38%
2025-07-03	14.32	14.50	0.18	1.26%	14.13	14.66	115914	16719	5.38%
2025-07-02	14.55	14.32	-0.39	-2.65%	14.16	14.71	103899	14869	4.83%
2025-07-01	14.80	14.71	-0.15	-1.01%	14.32	15.27	171061	25104	7.94%
2025-06-30	14.80	14.86	-0.06	-0.40%	14.58	14.94	133004	19648	6.18%
2025-06-27	15.34	14.92	-0.21	-1.39%	14.85	15.71	193988	29366	9.01%
2025-06-26	15.31	15.13	-0.49	-3.14%	15.08	15.89	274586	42327	12.75%
2025-06-25	14.43	15.62	0.94	6.40%	14.40	16.77	420962	66009	19.55%
2025-06-24	13.96	14.68	0.77	5.54%	13.80	14.77	267464	38362	12.42%
2025-06-23	13.30	13.91	0.50	3.73%	13.30	14.00	168374	23243	7.82%
2025-06-20	13.02	13.41	0.27	2.05%	13.02	14.00	160222	21799	7.44%
2025-06-19	13.42	13.14	-0.36	-2.67%	13.08	13.89	122922	16586	5.71%
2025-06-18	13.51	13.50	0.01	0.07%	12.97	13.57	110889	14696	5.15%
2025-06-17	13.27	13.49	0.23	1.73%	13.24	13.71	121248	16316	5.63%
2025-06-16	13.31	13.26	-0.05	-0.38%	13.15	13.43	69825	9276	3.24%
2025-06-13	13.71	13.31	-0.45	-3.27%	13.28	13.90	115045	15595	5.34%
2025-06-12	13.70	13.76	0.01	0.07%	13.43	13.86	124657	17065	5.79%
2025-06-11	14.14	13.75	-0.39	-2.76%	13.70	14.37	201661	28048	9.37%
2025-06-10	12.95	14.14	1.19	9.19%	12.90	14.77	315288	43946	14.64%
2025-06-09	12.46	12.95	0.49	3.93%	12.41	13.15	104814	13502	4.87%
2025-06-06	12.41	12.46	0.04	0.32%	12.30	12.60	48873	6092	2.27%
2025-06-05	12.50	12.42	-0.09	-0.72%	12.25	12.50	41217	5097	1.91%
2025-06-04	12.39	12.51	0.20	1.62%	12.22	12.75	55606	6966	2.58%
2025-06-03	12.31	12.31	-0.08	-0.65%	12.20	12.51	47433	5858	2.20%
2025-05-30	12.65	12.39	-0.41	-3.20%	12.37	12.73	57691	7179	2.68%
2025-05-29	12.68	12.80	0.13	1.03%	12.56	12.93	75761	9680	3.52%
2025-05-28	12.60	12.75	0.10	0.79%	12.54	13.52	109068	14213	5.07%
2025-05-27	12.55	12.65	0.07	0.56%	12.35	12.97	50178	6324	2.33%
2025-05-26	12.39	12.58	0.07	0.56%	12.31	12.62	32040	4011	1.49%
2025-05-23	12.61	12.51	-0.19	-1.50%	12.48	12.90	62622	7942	2.91%
2025-05-22	13.28	12.70	-0.72	-5.37%	12.65	13.29	113305	14643	5.26%
2025-05-21	13.19	13.42	0.27	2.05%	12.96	13.78	177083	23857	8.22%
2025-05-20	12.97	13.15	0.23	1.78%	12.72	13.16	48311	6290	2.24%
2025-05-19	13.13	12.92	-0.14	-1.07%	12.70	13.13	56008	7205	2.60%
2025-05-16	13.06	13.06	0.00	0.00%	13.03	13.28	48508	6389	2.25%
2025-05-15	13.29	13.06	-0.28	-2.10%	13.01	13.30	45143	5911	2.10%
2025-05-14	13.58	13.34	-0.25	-1.84%	13.28	13.58	59145	7912	2.75%
2025-05-13	13.95	13.59	-0.24	-1.74%	13.53	14.02	85576	11745	3.97%
2025-05-12	13.45	13.83	0.64	4.85%	13.45	14.05	130155	17902	6.04%
2025-05-09	13.40	13.19	-0.21	-1.57%	13.04	13.42	43651	5754	2.03%
2025-05-08	13.17	13.40	0.16	1.21%	13.17	13.62	59941	8057	2.78%
2025-05-07	13.40	13.24	-0.06	-0.45%	13.04	13.58	49525	6599	2.30%
2025-05-06	13.12	13.30	0.23	1.76%	13.12	13.34	37824	5023	1.76%
2025-04-30	12.80	13.07	0.26	2.03%	12.80	13.15	35346	4606	1.64%
2025-04-29	12.47	12.81	0.27	2.15%	12.47	12.91	37222	4758	1.73%
2025-04-28	12.65	12.54	-0.10	-0.79%	12.36	12.68	39357	4923	1.83%
2025-04-25	12.68	12.64	-0.11	-0.86%	12.45	12.85	46922	5945	2.18%
2025-04-24	13.17	12.75	-0.47	-3.56%	12.70	13.20	58383	7527	2.71%