蜀道装备(300540)股票行情
蜀道装备(300540)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 18.64 | 18.90 | 0.33 | 1.78% | 18.55 | 19.05 | 50660 | 9567.84 | 2.45% | 0.00 |
| 2025-12-11 | 18.64 | 18.57 | -0.03 | -0.16% | 18.50 | 18.95 | 31288 | 5850.54 | 1.51% | 0.10 |
| 2025-12-10 | 18.59 | 18.60 | -0.08 | -0.43% | 18.35 | 18.86 | 22426 | 4174.24 | 1.08% | 0.00 |
| 2025-12-09 | 18.76 | 18.68 | -0.07 | -0.37% | 18.57 | 18.81 | 24161 | 4512.39 | 1.17% | 0.00 |
| 2025-12-08 | 19.05 | 18.75 | -0.21 | -1.11% | 18.67 | 19.09 | 37266 | 7007.91 | 1.80% | 0.00 |
| 2025-12-05 | 19.08 | 18.96 | -0.15 | -0.78% | 18.74 | 19.11 | 29967 | 5655.01 | 1.45% | 0.00 |
| 2025-12-04 | 18.75 | 19.11 | 0.48 | 2.58% | 18.25 | 19.47 | 73150 | 13894.32 | 3.54% | 0.00 |
| 2025-12-03 | 19.14 | 18.63 | -0.50 | -2.61% | 18.47 | 19.22 | 43358 | 8139.56 | 2.10% | 0.00 |
| 2025-12-02 | 18.84 | 19.13 | 0.30 | 1.59% | 18.40 | 19.38 | 77668 | 14679.31 | 3.76% | 0.00 |
| 2025-12-01 | 18.18 | 18.83 | 0.65 | 3.58% | 18.11 | 19.15 | 76274 | 14333.90 | 3.69% | 0.00 |
| 2025-11-28 | 17.88 | 18.18 | 0.40 | 2.25% | 17.74 | 18.63 | 53569 | 9793.46 | 2.59% | 0.00 |
| 2025-11-27 | 17.56 | 17.78 | 0.21 | 1.20% | 17.56 | 18.18 | 40721 | 7298.05 | 1.97% | 0.00 |
| 2025-11-26 | 17.70 | 17.57 | -0.10 | -0.57% | 17.49 | 17.86 | 22355 | 3948.56 | 1.08% | 0.00 |
| 2025-11-25 | 17.77 | 17.67 | 0.10 | 0.57% | 17.58 | 17.86 | 18116 | 3210.87 | 0.88% | 0.00 |
| 2025-11-24 | 17.49 | 17.57 | 0.28 | 1.62% | 17.31 | 17.72 | 19982 | 3498.81 | 0.97% | 0.00 |
| 2025-11-21 | 18.06 | 17.29 | -0.80 | -4.42% | 17.28 | 18.06 | 40809 | 7171.34 | 1.97% | 0.00 |
| 2025-11-20 | 18.25 | 18.09 | -0.09 | -0.50% | 18.05 | 18.32 | 22045 | 4000.81 | 1.07% | 0.00 |
| 2025-11-19 | 18.20 | 18.18 | -0.11 | -0.60% | 18.10 | 18.40 | 21973 | 3998.58 | 1.06% | 0.00 |
| 2025-11-18 | 18.71 | 18.29 | -0.52 | -2.76% | 18.21 | 18.72 | 37150 | 6815.75 | 1.80% | 0.00 |
| 2025-11-17 | 18.59 | 18.81 | 0.12 | 0.64% | 18.21 | 18.83 | 52724 | 9755.97 | 2.55% | 0.00 |
| 2025-11-14 | 18.50 | 18.69 | 0.12 | 0.65% | 18.46 | 19.09 | 41839 | 7862.93 | 2.02% | 0.00 |
| 2025-11-13 | 18.60 | 18.57 | -0.12 | -0.64% | 18.55 | 19.00 | 38911 | 7284.57 | 1.88% | 0.00 |
| 2025-11-12 | 19.23 | 18.69 | -0.62 | -3.21% | 18.53 | 19.28 | 52367 | 9806.02 | 2.53% | 0.00 |
| 2025-11-11 | 19.24 | 19.31 | 0.11 | 0.57% | 19.09 | 19.60 | 41796 | 8090.99 | 2.02% | 0.00 |
| 2025-11-10 | 19.82 | 19.20 | -0.29 | -1.49% | 19.11 | 19.82 | 44792 | 8674.77 | 2.17% | 0.00 |
| 2025-11-07 | 19.99 | 19.49 | -0.65 | -3.23% | 19.45 | 20.19 | 62583 | 12339.25 | 3.03% | 0.00 |
| 2025-11-06 | 19.69 | 20.14 | 0.45 | 2.29% | 19.69 | 20.57 | 93359 | 18839.59 | 4.52% | 0.00 |
| 2025-11-05 | 19.20 | 19.69 | 0.40 | 2.07% | 19.03 | 20.11 | 83337 | 16342.27 | 4.03% | 0.00 |
| 2025-11-04 | 19.02 | 19.29 | 0.16 | 0.84% | 19.01 | 19.63 | 68908 | 13319.13 | 3.33% | 0.00 |
| 2025-11-03 | 19.04 | 19.13 | 0.08 | 0.42% | 18.82 | 19.17 | 33577 | 6380.29 | 1.62% | 0.00 |
| 2025-10-31 | 18.90 | 19.05 | 0.02 | 0.11% | 18.89 | 19.30 | 36340 | 6946.95 | 1.76% | 0.00 |
| 2025-10-30 | 18.98 | 19.03 | 0.05 | 0.26% | 18.90 | 19.40 | 53746 | 10305.45 | 2.60% | 0.00 |
| 2025-10-29 | 18.72 | 18.98 | 0.28 | 1.50% | 18.27 | 19.46 | 92882 | 17603.88 | 4.49% | 0.00 |
| 2025-10-28 | 18.81 | 18.70 | -0.09 | -0.48% | 18.55 | 19.11 | 47768 | 8970.35 | 2.31% | 0.00 |
| 2025-10-27 | 19.00 | 18.79 | -0.33 | -1.73% | 18.60 | 19.32 | 67091 | 12676.20 | 3.25% | 0.00 |
| 2025-10-24 | 19.36 | 19.12 | -0.10 | -0.52% | 18.97 | 19.36 | 43430 | 8303.01 | 2.10% | 0.00 |
| 2025-10-23 | 19.07 | 19.22 | 0.09 | 0.47% | 18.74 | 19.29 | 33762 | 6411.77 | 1.63% | 0.00 |
| 2025-10-22 | 19.41 | 19.13 | -0.37 | -1.90% | 19.04 | 19.41 | 31265 | 5991.91 | 1.51% | 0.00 |
| 2025-10-21 | 19.01 | 19.50 | 0.50 | 2.63% | 18.95 | 19.53 | 38584 | 7463.54 | 1.87% | 0.00 |
| 2025-10-20 | 18.80 | 19.00 | 0.49 | 2.65% | 18.71 | 19.22 | 48854 | 9278.51 | 2.36% | 0.00 |
| 2025-10-17 | 19.69 | 18.51 | -0.91 | -4.69% | 18.51 | 19.76 | 65730 | 12423.21 | 3.18% | 0.00 |
| 2025-10-16 | 20.17 | 19.42 | -0.57 | -2.85% | 19.26 | 20.46 | 68197 | 13423.76 | 3.30% | 0.00 |
| 2025-10-15 | 20.43 | 19.99 | -0.10 | -0.50% | 19.69 | 20.54 | 73099 | 14595.33 | 3.54% | 0.00 |
| 2025-10-14 | 20.56 | 20.09 | 0.12 | 0.60% | 20.07 | 21.50 | 106317 | 21988.88 | 5.14% | 0.00 |
| 2025-10-13 | 19.62 | 19.97 | -0.42 | -2.06% | 19.40 | 20.37 | 76781 | 15289.05 | 3.71% | 0.00 |
| 2025-10-10 | 20.20 | 20.39 | 0.19 | 0.94% | 19.76 | 20.61 | 82180 | 16648.92 | 3.98% | 0.00 |
| 2025-10-09 | 19.75 | 20.20 | 0.57 | 2.90% | 19.70 | 20.53 | 69975 | 13970.19 | 3.38% | 0.00 |
| 2025-09-30 | 19.95 | 19.63 | -0.40 | -2.00% | 19.60 | 20.05 | 49644 | 9801.89 | 2.40% | 0.00 |
| 2025-09-29 | 19.86 | 20.03 | 0.23 | 1.16% | 19.54 | 20.15 | 44650 | 8891.95 | 2.16% | 17.00 |
| 2025-09-26 | 20.33 | 19.80 | -0.43 | -2.13% | 19.80 | 20.33 | 56448 | 11304.26 | 2.73% | 0.00 |
| 2025-09-25 | 20.68 | 20.23 | -0.69 | -3.30% | 20.09 | 20.86 | 89067 | 18125.46 | 4.31% | 0.00 |
| 2025-09-24 | 20.60 | 20.92 | -0.07 | -0.33% | 20.38 | 21.08 | 100569 | 20813.05 | 4.86% | 1.00 |
| 2025-09-23 | 19.94 | 20.99 | 1.08 | 5.42% | 19.63 | 21.40 | 170729 | 35316.39 | 8.26% | 33.00 |
| 2025-09-22 | 19.45 | 19.91 | 0.39 | 2.00% | 19.32 | 20.58 | 90302 | 17989.11 | 4.37% | 0.00 |
| 2025-09-19 | 19.61 | 19.52 | -0.29 | -1.46% | 19.20 | 20.49 | 83767 | 16471.37 | 4.05% | 0.00 |
| 2025-09-18 | 19.78 | 19.81 | -0.02 | -0.10% | 19.54 | 20.77 | 122419 | 24671.01 | 5.92% | 0.00 |
| 2025-09-17 | 19.83 | 19.83 | -0.22 | -1.10% | 19.66 | 20.12 | 76526 | 15210.29 | 3.70% | 0.00 |
| 2025-09-16 | 19.81 | 20.05 | -0.15 | -0.74% | 19.64 | 20.17 | 103084 | 20494.45 | 4.99% | 0.00 |
| 2025-09-15 | 19.07 | 20.20 | 1.01 | 5.26% | 18.96 | 20.33 | 175268 | 34718.91 | 8.48% | 3.00 |
| 2025-09-12 | 19.67 | 19.19 | -0.41 | -2.09% | 19.10 | 19.72 | 85247 | 16450.81 | 4.12% | 0.00 |
| 2025-09-11 | 18.69 | 19.60 | 0.78 | 4.14% | 18.41 | 19.80 | 153154 | 29508.56 | 7.41% | 0.00 |
| 2025-09-10 | 18.78 | 18.82 | -0.27 | -1.41% | 18.56 | 18.93 | 74939 | 14059.29 | 3.63% | 0.00 |
| 2025-09-09 | 18.30 | 19.09 | 0.72 | 3.92% | 17.87 | 19.45 | 134750 | 25160.83 | 6.52% | 0.00 |
| 2025-09-08 | 18.51 | 18.37 | -0.05 | -0.27% | 17.98 | 18.51 | 62514 | 11380.10 | 3.02% | 0.00 |
| 2025-09-05 | 17.72 | 18.42 | 0.54 | 3.02% | 17.72 | 18.60 | 70554 | 12906.33 | 3.41% | 0.00 |
| 2025-09-04 | 18.21 | 17.88 | -0.29 | -1.60% | 17.48 | 18.44 | 76523 | 13777.90 | 3.70% | 0.00 |
| 2025-09-03 | 19.20 | 18.17 | -1.12 | -5.81% | 18.10 | 19.26 | 83504 | 15507.47 | 4.04% | 0.00 |
| 2025-09-02 | 19.14 | 19.29 | 0.09 | 0.47% | 18.95 | 19.63 | 121703 | 23490.21 | 5.89% | 0.00 |
| 2025-09-01 | 18.90 | 19.20 | 0.42 | 2.24% | 18.49 | 19.20 | 90784 | 17047.58 | 4.39% | 0.00 |
| 2025-08-29 | 19.10 | 18.78 | -0.66 | -3.40% | 18.63 | 19.15 | 110751 | 20835.06 | 5.36% | 0.00 |
| 2025-08-28 | 19.10 | 19.44 | 0.53 | 2.80% | 18.36 | 19.80 | 210034 | 40257.62 | 10.16% | 0.00 |
| 2025-08-27 | 18.88 | 18.91 | 1.06 | 5.94% | 18.70 | 20.00 | 290895 | 56322.57 | 14.30% | 0.00 |
| 2025-08-26 | 17.76 | 17.85 | 0.08 | 0.45% | 17.60 | 18.15 | 47318 | 8473.36 | 2.33% | 0.00 |
| 2025-08-25 | 17.90 | 17.77 | -0.06 | -0.34% | 17.64 | 17.94 | 49215 | 8735.21 | 2.42% | 0.00 |
| 2025-08-22 | 17.81 | 17.83 | -0.06 | -0.34% | 17.73 | 18.21 | 49141 | 8783.93 | 2.42% | 5.00 |
| 2025-08-21 | 17.90 | 17.89 | -0.04 | -0.22% | 17.70 | 18.00 | 50145 | 8939.94 | 2.46% | 0.00 |
| 2025-08-20 | 17.89 | 17.93 | 0.07 | 0.39% | 17.77 | 18.36 | 59731 | 10745.43 | 2.94% | 0.00 |
| 2025-08-19 | 18.00 | 17.86 | -0.15 | -0.83% | 17.69 | 18.13 | 56880 | 10146.41 | 2.80% | 0.00 |
| 2025-08-18 | 17.80 | 18.01 | 0.34 | 1.92% | 17.80 | 18.48 | 97868 | 17720.56 | 4.81% | 0.00 |
| 2025-08-15 | 17.36 | 17.67 | 0.28 | 1.61% | 17.30 | 18.00 | 92697 | 16392.93 | 4.56% | 0.00 |
深证大盘股票行情在线 K线走势图
蜀道装备(300540)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
