蜀道装备（300540）历史行情

以下为蜀道装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.540	23.870	24.570	23.100	-0.670	-2.730%	8.53万	0.00亿	0.000%
2026-10-08	24.700	24.540	25.180	24.350	-0.150	-0.608%	5.88万	0.00亿	0.000%
2026-10-07	25.500	24.690	25.500	24.590	-0.380	-1.516%	527.64万	1.31亿	2.552%
2026-10-06	25.500	24.690	25.500	24.590	-0.380	-1.516%	527.64万	1.31亿	2.552%
2026-10-05	25.500	24.690	25.500	24.590	-0.380	-1.516%	527.64万	1.31亿	2.552%
2026-10-02	25.500	24.690	25.500	24.590	-0.380	-1.516%	527.64万	1.31亿	2.552%
2026-10-01	25.500	24.690	25.500	24.590	-0.380	-1.516%	527.64万	1.31亿	2.552%
2026-09-30	25.500	24.690	25.500	24.590	-0.380	-1.516%	5.28万	0.00亿	0.000%
2026-09-29	25.500	25.070	25.500	24.910	-0.330	-1.299%	5.48万	0.00亿	0.000%
2026-09-28	26.300	25.400	26.640	25.090	-1.090	-4.115%	10.18万	0.00亿	0.000%
2026-09-27	26.600	26.490	27.850	26.410	-0.080	-0.301%	1,415.52万	3.83亿	6.847%
2026-09-24	26.600	26.490	27.850	26.410	-0.080	-0.301%	14.16万	0.00亿	0.000%
2026-09-23	26.990	26.570	27.210	26.380	-0.390	-1.447%	5.82万	0.00亿	0.000%
2026-09-22	27.410	26.960	27.550	26.830	-0.350	-1.282%	9.58万	0.00亿	0.000%
2026-09-21	27.700	27.310	27.780	27.060	-0.310	-1.122%	10.01万	0.00亿	0.000%
2026-09-18	26.990	27.620	27.720	26.920	0.850	3.175%	11.26万	0.00亿	0.000%
2026-09-17	26.520	26.770	27.050	26.230	-0.130	-0.483%	7.53万	0.00亿	0.000%
2026-09-16	26.480	26.900	27.190	26.260	0.410	1.548%	7.70万	0.00亿	0.000%
2026-09-15	26.410	26.490	26.990	26.210	0.140	0.531%	6.21万	0.00亿	0.000%
2026-09-14	26.190	26.350	26.440	25.680	0.150	0.573%	4.64万	0.00亿	0.000%
2026-09-11	26.670	26.200	26.730	25.680	-0.470	-1.762%	6.50万	0.00亿	0.000%
2026-09-10	26.600	26.670	27.060	26.330	-0.160	-0.596%	5.50万	0.00亿	0.000%
2026-09-09	27.010	26.830	27.750	26.680	-0.350	-1.288%	7.74万	0.00亿	0.000%
2026-09-08	27.400	27.180	27.780	27.000	-0.110	-0.403%	7.34万	0.00亿	0.000%
2026-09-07	27.200	27.290	27.430	26.700	0.520	1.942%	7.28万	0.00亿	0.000%
2026-09-04	27.800	26.770	28.210	26.560	-0.840	-3.042%	10.60万	0.00亿	0.000%
2026-09-03	27.600	27.610	27.920	27.060	0.260	0.951%	9.72万	0.00亿	0.000%
2026-09-02	27.110	27.350	28.050	27.030	-0.050	-0.182%	8.98万	0.00亿	0.000%
2026-09-01	28.990	27.400	28.990	27.050	-1.190	-4.162%	11.21万	0.00亿	0.000%
2026-08-31	27.610	28.590	28.600	27.440	0.300	1.060%	7.55万	0.00亿	0.000%
2026-08-28	28.460	28.290	29.180	28.250	-0.250	-0.876%	11.46万	0.00亿	0.000%
2026-08-27	27.840	28.540	28.820	27.600	0.800	2.884%	11.75万	0.00亿	0.000%
2026-08-26	28.230	27.740	28.300	27.260	-0.420	-1.491%	8.65万	0.00亿	0.000%
2026-08-25	28.000	28.160	28.520	27.010	-0.200	-0.705%	10.97万	0.00亿	0.000%
2026-08-24	29.120	28.360	29.130	27.700	-1.000	-3.406%	15.08万	0.00亿	0.000%
2026-08-21	29.370	29.360	31.180	29.080	0.130	0.445%	19.15万	0.00亿	0.000%
2026-08-20	31.730	29.230	31.740	29.040	-1.640	-5.313%	16.24万	0.00亿	0.000%
2026-08-19	34.240	30.870	34.660	30.670	-2.580	-7.713%	19.19万	0.00亿	0.000%
2026-08-18	34.160	33.450	34.420	32.880	-0.630	-1.849%	13.97万	0.00亿	0.000%
2026-08-17	33.090	34.080	34.080	32.570	0.990	2.992%	17.05万	0.00亿	0.000%
2026-08-14	32.670	33.090	34.130	32.480	0.690	2.130%	17.62万	0.00亿	0.000%
2026-08-13	33.690	32.400	33.850	32.380	-0.790	-2.380%	15.39万	0.00亿	0.000%
2026-08-12	33.330	33.190	33.590	32.480	0.000	0.000%	14.88万	0.00亿	0.000%
2026-08-11	33.420	33.190	34.120	33.020	-0.930	-2.726%	18.40万	0.00亿	0.000%
2026-08-10	34.000	34.120	34.660	33.290	-0.990	-2.820%	27.39万	0.00亿	0.000%
2026-08-07	33.530	35.110	36.400	32.200	1.500	4.463%	42.79万	0.00亿	0.000%
2026-08-06	27.820	33.610	33.610	27.590	5.600	19.993%	24.16万	0.00亿	0.000%
2026-08-05	26.500	28.010	28.360	26.260	1.760	6.705%	13.95万	0.00亿	0.000%
2026-08-04	25.440	26.250	26.330	25.170	0.970	3.837%	9.46万	0.00亿	0.000%
2026-08-03	25.440	25.280	25.720	24.780	-0.130	-0.512%	8.51万	0.00亿	0.000%
2026-07-31	26.370	25.410	27.180	25.410	0.290	1.154%	14.68万	0.00亿	0.000%
2026-07-30	27.720	25.120	27.840	25.000	-2.870	-10.254%	15.42万	0.00亿	0.000%
2026-07-29	28.560	27.990	28.820	27.120	-0.620	-2.167%	11.75万	0.00亿	0.000%
2026-07-28	29.500	28.610	30.360	28.490	-1.570	-5.202%	10.50万	0.00亿	0.000%
2026-07-27	29.360	30.180	30.380	28.470	-0.020	-0.066%	13.17万	0.00亿	0.000%
2026-07-24	29.460	30.200	31.240	29.120	0.200	0.667%	17.32万	0.00亿	0.000%
2026-07-23	30.500	30.000	30.860	29.670	-0.220	-0.728%	10.69万	0.00亿	0.000%
2026-07-22	30.300	30.220	31.200	29.980	-0.870	-2.798%	12.90万	0.00亿	0.000%
2026-07-21	30.150	31.090	31.180	27.520	0.980	3.255%	19.30万	0.00亿	0.000%
2026-07-20	34.000	30.110	34.500	29.220	-3.200	-9.607%	23.99万	0.00亿	0.000%
2026-07-17	34.710	33.310	37.650	33.300	-1.570	-4.501%	22.60万	0.00亿	0.000%
2026-07-16	36.130	34.880	37.300	34.560	-2.270	-6.110%	15.45万	0.00亿	0.000%
2026-07-15	38.990	37.150	39.500	36.190	-1.910	-4.890%	22.18万	0.00亿	0.000%
2026-07-14	40.660	39.060	41.700	38.000	-2.680	-6.421%	30.75万	0.00亿	0.000%
2026-07-13	49.000	41.740	50.850	40.550	-3.200	-7.121%	38.42万	0.00亿	0.000%
2026-07-10	46.970	44.940	51.220	44.750	-2.390	-5.050%	32.22万	0.00亿	0.000%
2026-07-09	44.000	47.330	47.640	42.580	3.020	6.816%	29.80万	0.00亿	0.000%
2026-07-08	42.480	44.310	44.870	39.930	1.410	3.287%	28.85万	0.00亿	0.000%
2026-07-07	39.920	42.900	43.980	38.720	2.980	7.465%	29.87万	0.00亿	0.000%
2026-07-06	41.010	39.920	42.500	39.650	-1.290	-3.130%	19.86万	0.00亿	0.000%
2026-07-03	40.940	41.210	44.560	40.470	-0.510	-1.222%	23.08万	0.00亿	0.000%
2026-07-02	41.600	41.720	43.500	41.090	-1.490	-3.448%	27.07万	0.00亿	0.000%
2026-07-01	38.560	43.210	45.480	38.300	5.310	14.011%	44.15万	0.00亿	0.000%
2026-06-30	32.270	37.900	37.900	32.270	6.320	20.013%	36.10万	0.00亿	0.000%
2026-06-29	31.720	31.580	34.110	30.500	1.080	3.541%	35.84万	0.00亿	0.000%
2026-06-26	25.250	30.500	30.500	24.600	5.080	19.984%	36.66万	0.00亿	0.000%
2026-06-25	26.060	25.420	27.430	24.920	-0.770	-2.940%	16.90万	0.00亿	0.000%
2026-06-24	27.480	26.190	27.750	25.200	-2.580	-8.968%	23.27万	0.00亿	0.000%
2026-06-23	26.800	28.770	29.360	26.270	2.760	10.611%	24.59万	0.00亿	0.000%
2026-06-22	25.800	26.010	26.660	25.440	0.680	2.685%	12.25万	0.00亿	0.000%
2026-06-18	25.180	25.330	25.990	24.800	-0.160	-0.628%	7.99万	0.00亿	0.000%
2026-06-17	24.440	25.490	25.740	24.410	0.410	1.635%	12.06万	0.00亿	0.000%
2026-06-16	24.240	25.080	25.600	23.920	0.680	2.787%	14.44万	0.00亿	0.000%
2026-06-15	24.640	24.400	25.140	23.770	-1.210	-4.725%	16.78万	0.00亿	0.000%
2026-06-12	27.810	25.610	28.370	24.880	-3.670	-12.534%	27.47万	0.00亿	0.000%
2026-06-11	26.720	29.280	29.280	26.280	2.300	8.525%	27.55万	0.00亿	0.000%
2026-06-10	25.450	26.980	27.410	25.450	1.080	4.170%	14.65万	0.00亿	0.000%
2026-06-09	26.330	25.900	26.770	25.510	0.100	0.388%	7.29万	0.00亿	0.000%
2026-06-08	25.420	25.800	26.900	25.420	-0.820	-3.080%	7.86万	0.00亿	0.000%
2026-06-05	26.700	26.620	27.090	26.280	-0.360	-1.334%	9.60万	0.00亿	0.000%
2026-06-04	25.930	26.980	27.890	25.890	0.680	2.586%	15.57万	0.00亿	0.000%
2026-06-03	25.010	26.300	26.650	25.000	0.850	3.340%	9.34万	0.00亿	0.000%
2026-06-02	25.720	25.450	26.010	24.870	-0.290	-1.127%	5.95万	0.00亿	0.000%
2026-06-01	25.850	25.740	27.200	25.500	-0.120	-0.464%	8.89万	0.00亿	0.000%
2026-05-29	26.900	25.860	27.260	25.600	-1.010	-3.759%	10.46万	0.00亿	0.000%
2026-05-28	27.130	26.870	27.410	26.240	0.550	2.090%	12.18万	0.00亿	0.000%
2026-05-27	26.980	26.320	27.190	26.030	-0.660	-2.446%	7.68万	0.00亿	0.000%
2026-05-26	27.360	26.980	27.470	26.400	-0.680	-2.458%	8.91万	0.00亿	0.000%
2026-05-25	28.600	27.660	28.890	27.300	-1.230	-4.258%	10.44万	0.00亿	0.000%
2026-05-22	27.520	28.890	29.500	27.500	1.440	5.246%	13.11万	0.00亿	0.000%
2026-05-21	29.280	27.450	29.280	27.370	-1.840	-6.282%	13.83万	0.00亿	0.000%
2026-05-20	28.940	29.290	29.480	28.590	0.120	0.411%	10.60万	0.00亿	0.000%
2026-05-19	29.020	29.170	29.230	27.930	-0.100	-0.342%	12.80万	0.00亿	0.000%
2026-05-18	29.360	29.270	29.790	28.500	-1.240	-4.064%	16.66万	0.00亿	0.000%
2026-05-15	30.090	30.510	30.930	29.280	0.060	0.197%	20.01万	0.00亿	0.000%
2026-05-14	30.140	30.450	32.040	30.140	0.610	2.044%	27.15万	0.00亿	0.000%
2026-05-13	29.540	29.840	30.610	29.380	-0.220	-0.732%	15.62万	0.00亿	0.000%
2026-05-12	31.000	30.060	31.570	29.900	-1.920	-6.004%	19.26万	0.00亿	0.000%
2026-05-11	31.280	31.980	32.320	30.890	0.290	0.915%	25.84万	0.00亿	0.000%
2026-05-08	30.000	31.690	32.670	29.700	1.340	4.415%	27.84万	0.00亿	0.000%
2026-05-07	31.800	30.350	32.350	30.100	-2.460	-7.498%	33.67万	0.00亿	0.000%
2026-05-06	34.110	32.810	35.000	32.530	-0.630	-1.884%	35.35万	0.00亿	0.000%
2026-04-30	34.250	33.440	36.070	32.820	-0.570	-1.676%	32.87万	0.00亿	0.000%
2026-04-29	35.600	34.010	35.960	33.900	-2.060	-5.711%	36.48万	0.00亿	0.000%
2026-04-28	31.260	36.070	36.070	31.260	6.020	20.033%	37.65万	0.00亿	0.000%
2026-04-27	29.800	30.050	30.930	28.980	0.650	2.211%	32.56万	0.00亿	0.000%
2026-04-24	30.310	29.400	32.160	28.850	-1.270	-4.141%	37.64万	0.00亿	0.000%
2026-04-23	29.320	30.670	31.350	28.860	1.370	4.676%	39.65万	0.00亿	0.000%
2026-04-22	27.950	29.300	30.150	27.230	1.250	4.456%	41.32万	0.00亿	0.000%
2026-04-21	28.440	28.050	29.280	27.560	1.460	5.491%	46.59万	0.00亿	0.000%
2026-04-20	22.250	26.590	26.590	22.210	4.440	20.045%	25.72万	0.00亿	0.000%
2026-04-17	20.630	22.150	22.680	20.240	1.610	7.838%	16.52万	0.00亿	0.000%
2026-04-16	20.150	20.540	20.700	19.980	0.560	2.803%	6.45万	0.00亿	0.000%
2026-04-15	20.350	19.980	20.440	19.930	-0.190	-0.942%	4.03万	0.00亿	0.000%
2026-04-14	20.450	20.170	20.520	19.870	-0.020	-0.099%	3.98万	0.00亿	0.000%
2026-04-13	20.200	20.190	20.400	19.980	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-10	20.320	20.050	20.630	20.050	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-09	20.070	20.200	20.320	19.930	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-08	19.950	20.180	20.220	19.790	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-07	19.420	19.610	19.720	19.260	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-03	20.050	19.190	20.080	19.080	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-02	19.950	19.950	20.380	19.780	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-01	20.010	20.050	20.220	19.800	0.000	0.000%	6.24万	0.00亿	0.000%