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
2025-09-16	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%
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%