蠡湖股份（300694）历史行情

以下为蠡湖股份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
2026-10-08	10.650	10.550	10.810	10.450	-0.100	-0.939%	325.34万	0.35亿	1.501%
2026-10-07	10.780	10.650	10.850	10.550	-0.080	-0.746%	256.11万	0.27亿	1.181%
2026-10-06	10.780	10.650	10.850	10.550	-0.080	-0.746%	256.11万	0.27亿	1.181%
2026-10-05	10.780	10.650	10.850	10.550	-0.080	-0.746%	256.11万	0.27亿	1.181%
2026-10-02	10.780	10.650	10.850	10.550	-0.080	-0.746%	256.11万	0.27亿	1.181%
2026-10-01	10.780	10.650	10.850	10.550	-0.080	-0.746%	256.11万	0.27亿	1.181%
2026-09-30	10.780	10.650	10.850	10.550	-0.080	-0.746%	2.56万	0.00亿	0.000%
2026-09-29	10.650	10.730	10.780	10.520	0.160	1.514%	2.76万	0.00亿	0.000%
2026-09-28	10.690	10.570	10.760	10.470	-0.120	-1.123%	3.01万	0.00亿	0.000%
2026-09-27	10.620	10.690	10.750	10.500	0.110	1.040%	293.59万	0.31亿	1.354%
2026-09-24	10.620	10.690	10.750	10.500	0.110	1.040%	2.94万	0.00亿	0.000%
2026-09-23	10.610	10.580	10.720	10.490	-0.070	-0.657%	2.95万	0.00亿	0.000%
2026-09-22	10.710	10.650	10.790	10.560	-0.030	-0.281%	3.41万	0.00亿	0.000%
2026-09-21	10.580	10.680	10.760	10.540	0.090	0.850%	2.94万	0.00亿	0.000%
2026-09-18	10.540	10.590	10.670	10.400	0.070	0.665%	3.80万	0.00亿	0.000%
2026-09-17	10.390	10.520	10.590	10.280	0.070	0.670%	3.61万	0.00亿	0.000%
2026-09-16	9.950	10.450	10.450	9.840	0.460	4.605%	5.76万	0.00亿	0.000%
2026-09-15	10.720	9.990	10.720	9.970	-0.740	-6.897%	6.71万	0.00亿	0.000%
2026-09-14	10.270	10.730	10.940	10.200	0.360	3.472%	7.90万	0.00亿	0.000%
2026-09-11	10.250	10.370	10.460	9.910	0.030	0.290%	5.33万	0.00亿	0.000%
2026-09-10	10.650	10.340	10.650	10.320	-0.360	-3.364%	3.38万	0.00亿	0.000%
2026-09-09	10.880	10.700	10.950	10.640	-0.190	-1.745%	2.91万	0.00亿	0.000%
2026-09-08	10.900	10.890	10.990	10.790	-0.010	-0.092%	3.06万	0.00亿	0.000%
2026-09-07	10.850	10.900	10.950	10.720	0.050	0.461%	4.29万	0.00亿	0.000%
2026-09-04	10.590	10.850	11.110	10.590	0.310	2.941%	6.48万	0.00亿	0.000%
2026-09-03	10.730	10.540	10.800	10.500	-0.180	-1.679%	2.79万	0.00亿	0.000%
2026-09-02	10.780	10.720	10.840	10.580	-0.090	-0.833%	2.95万	0.00亿	0.000%
2026-09-01	10.850	10.810	10.970	10.770	-0.090	-0.826%	3.35万	0.00亿	0.000%
2026-08-31	10.780	10.900	10.940	10.710	0.060	0.554%	3.60万	0.00亿	0.000%
2026-08-28	10.640	10.840	10.960	10.640	0.200	1.880%	4.48万	0.00亿	0.000%
2026-08-27	10.710	10.640	10.710	10.550	-0.070	-0.654%	2.74万	0.00亿	0.000%
2026-08-26	10.690	10.710	10.880	10.590	0.030	0.281%	2.90万	0.00亿	0.000%
2026-08-25	10.330	10.680	10.720	10.300	0.270	2.594%	3.39万	0.00亿	0.000%
2026-08-24	10.530	10.410	10.660	10.340	-0.120	-1.140%	3.36万	0.00亿	0.000%
2026-08-21	10.550	10.530	10.640	10.300	-0.110	-1.034%	3.72万	0.00亿	0.000%
2026-08-20	10.690	10.640	10.780	10.580	0.070	0.662%	2.61万	0.00亿	0.000%
2026-08-19	10.840	10.570	10.840	10.520	-0.310	-2.849%	3.64万	0.00亿	0.000%
2026-08-18	10.960	10.880	11.020	10.780	-0.140	-1.270%	2.30万	0.00亿	0.000%
2026-08-17	10.650	11.020	11.040	10.560	0.370	3.474%	3.61万	0.00亿	0.000%
2026-08-14	10.720	10.650	10.740	10.590	-0.020	-0.187%	2.64万	0.00亿	0.000%
2026-08-13	10.900	10.670	10.900	10.670	-0.210	-1.930%	3.35万	0.00亿	0.000%
2026-08-12	10.800	10.880	10.920	10.730	0.060	0.555%	2.78万	0.00亿	0.000%
2026-08-11	10.900	10.820	10.970	10.660	-0.080	-0.734%	3.32万	0.00亿	0.000%
2026-08-10	10.630	10.900	10.950	10.490	0.270	2.540%	4.25万	0.00亿	0.000%
2026-08-07	10.630	10.630	10.750	10.450	0.030	0.283%	3.73万	0.00亿	0.000%
2026-08-06	10.420	10.600	10.840	10.380	0.160	1.533%	6.28万	0.00亿	0.000%
2026-08-05	10.260	10.440	10.740	10.180	0.200	1.953%	6.13万	0.00亿	0.000%
2026-08-04	10.180	10.240	10.300	10.050	0.180	1.789%	4.59万	0.00亿	0.000%
2026-08-03	9.860	10.060	10.090	9.790	0.220	2.236%	4.17万	0.00亿	0.000%
2026-07-31	9.610	9.840	9.900	9.610	0.310	3.253%	5.44万	0.00亿	0.000%
2026-07-30	9.870	9.530	9.930	9.400	-0.340	-3.445%	7.00万	0.00亿	0.000%
2026-07-29	9.770	9.870	9.950	9.650	0.060	0.612%	5.43万	0.00亿	0.000%
2026-07-28	9.660	9.810	10.120	9.660	0.150	1.553%	5.61万	0.00亿	0.000%
2026-07-27	9.370	9.660	9.800	9.370	0.300	3.205%	4.51万	0.00亿	0.000%
2026-07-24	9.410	9.360	9.660	9.360	-0.270	-2.804%	4.36万	0.00亿	0.000%
2026-07-23	9.510	9.630	9.660	9.350	0.160	1.690%	4.19万	0.00亿	0.000%
2026-07-22	9.650	9.470	9.890	9.420	-0.330	-3.367%	5.25万	0.00亿	0.000%
2026-07-21	9.890	9.800	9.920	9.200	-0.100	-1.010%	9.59万	0.00亿	0.000%
2026-07-20	10.520	9.900	10.710	9.640	-0.690	-6.516%	10.53万	0.00亿	0.000%
2026-07-17	10.900	10.590	11.200	10.520	-0.410	-3.727%	8.16万	0.00亿	0.000%
2026-07-16	10.980	11.000	11.480	10.890	-0.050	-0.452%	7.37万	0.00亿	0.000%
2026-07-15	11.280	11.050	11.420	10.800	-0.370	-3.240%	8.39万	0.00亿	0.000%
2026-07-14	10.850	11.420	11.550	10.530	0.570	5.253%	12.00万	0.00亿	0.000%
2026-07-13	11.250	10.850	11.310	10.710	-0.460	-4.067%	7.87万	0.00亿	0.000%
2026-07-10	11.510	11.310	11.670	11.310	-0.220	-1.908%	8.55万	0.00亿	0.000%
2026-07-09	11.880	11.530	11.920	11.180	-0.210	-1.789%	10.00万	0.00亿	0.000%
2026-07-08	12.360	11.740	12.500	11.650	-0.620	-5.016%	10.80万	0.00亿	0.000%
2026-07-07	12.350	12.360	12.620	12.130	-0.090	-0.723%	11.79万	0.00亿	0.000%
2026-07-06	12.000	12.450	12.970	11.860	0.550	4.622%	18.18万	0.00亿	0.000%
2026-07-03	11.870	11.900	12.380	11.600	0.070	0.592%	17.99万	0.00亿	0.000%
2026-07-02	10.810	11.830	12.020	10.680	1.060	9.842%	22.98万	0.00亿	0.000%
2026-07-01	9.600	10.770	10.880	9.530	1.170	12.188%	15.25万	0.00亿	0.000%
2026-06-30	9.040	9.600	9.730	8.900	0.620	6.904%	9.58万	0.00亿	0.000%
2026-06-29	9.050	8.980	9.130	8.690	-0.070	-0.773%	5.24万	0.00亿	0.000%
2026-06-26	9.260	9.050	9.260	8.960	-0.260	-2.793%	4.07万	0.00亿	0.000%
2026-06-25	9.550	9.310	9.590	9.290	-0.290	-3.021%	4.67万	0.00亿	0.000%
2026-06-24	9.940	9.600	10.030	9.490	-0.340	-3.421%	5.34万	0.00亿	0.000%
2026-06-23	9.850	9.940	10.120	9.800	0.000	0.000%	4.59万	0.00亿	0.000%
2026-06-22	9.870	9.940	9.970	9.460	-0.030	-0.301%	5.84万	0.00亿	0.000%
2026-06-18	10.070	9.970	10.150	9.880	-0.180	-1.773%	5.35万	0.00亿	0.000%
2026-06-17	10.440	10.150	10.520	10.040	-0.430	-4.064%	7.63万	0.00亿	0.000%
2026-06-16	10.200	10.580	10.920	10.020	0.330	3.220%	9.76万	0.00亿	0.000%
2026-06-15	10.240	10.250	10.420	10.030	0.110	1.085%	6.57万	0.00亿	0.000%
2026-06-12	10.010	10.140	10.310	9.850	0.220	2.218%	4.57万	0.00亿	0.000%
2026-06-11	10.080	9.920	10.090	9.730	-0.200	-1.976%	4.09万	0.00亿	0.000%
2026-06-10	10.080	10.120	10.200	9.880	0.000	0.000%	4.68万	0.00亿	0.000%
2026-06-09	10.200	10.120	10.270	9.920	0.070	0.697%	4.86万	0.00亿	0.000%
2026-06-08	10.220	10.050	10.480	9.940	-0.420	-4.011%	5.52万	0.00亿	0.000%
2026-06-05	10.190	10.470	10.580	10.100	0.250	2.446%	4.55万	0.00亿	0.000%
2026-06-04	10.370	10.220	10.530	10.150	-0.230	-2.201%	3.78万	0.00亿	0.000%
2026-06-03	10.550	10.450	10.590	10.350	-0.100	-0.948%	4.20万	0.00亿	0.000%
2026-06-02	10.890	10.550	10.900	10.380	-0.260	-2.405%	4.59万	0.00亿	0.000%
2026-06-01	10.330	10.810	10.930	10.280	0.480	4.647%	8.03万	0.00亿	0.000%
2026-05-29	10.620	10.330	10.830	10.270	-0.205	-1.946%	6.04万	0.00亿	0.000%
2026-05-28	10.585	10.535	10.715	10.305	-0.050	-0.472%	5.98万	0.00亿	0.000%
2026-05-27	11.055	10.585	11.055	10.435	-0.410	-3.729%	6.11万	0.00亿	0.000%
2026-05-26	11.365	10.995	11.415	10.905	-0.400	-3.510%	5.72万	0.00亿	0.000%
2026-05-25	11.665	11.395	11.785	11.235	-0.250	-2.147%	5.16万	0.00亿	0.000%
2026-05-22	11.505	11.645	11.755	11.295	0.190	1.659%	4.79万	0.00亿	0.000%
2026-05-21	11.955	11.455	12.095	11.385	-0.400	-3.374%	5.14万	0.00亿	0.000%
2026-05-20	11.995	11.855	11.995	11.695	-0.200	-1.659%	4.77万	0.00亿	0.000%
2026-05-19	12.185	12.055	12.315	11.915	-0.060	-0.495%	4.03万	0.00亿	0.000%
2026-05-18	12.195	12.115	12.205	11.965	-0.080	-0.656%	4.31万	0.00亿	0.000%
2026-05-15	12.185	12.195	12.455	12.085	0.000	0.000%	5.23万	0.00亿	0.000%
2026-05-14	12.435	12.195	12.505	12.165	-0.240	-1.930%	5.02万	0.00亿	0.000%
2026-05-13	12.395	12.435	12.565	12.355	0.020	0.161%	4.93万	0.00亿	0.000%
2026-05-12	12.615	12.415	12.715	12.315	-0.240	-1.896%	6.29万	0.00亿	0.000%
2026-05-11	12.905	12.655	12.915	12.565	-0.200	-1.556%	7.95万	0.00亿	0.000%
2026-05-08	12.595	12.855	12.965	12.515	0.260	2.064%	8.95万	0.00亿	0.000%
2026-05-07	12.665	12.595	12.835	12.575	-0.060	-0.474%	5.92万	0.00亿	0.000%
2026-05-06	12.715	12.655	12.805	12.575	0.000	0.000%	7.93万	0.00亿	0.000%
2026-04-30	12.505	12.655	12.765	12.505	0.150	1.200%	6.69万	0.00亿	0.000%
2026-04-29	12.375	12.505	12.605	12.315	0.050	0.401%	6.38万	0.00亿	0.000%
2026-04-28	12.575	12.455	12.665	12.345	-0.190	-1.503%	6.00万	0.00亿	0.000%
2026-04-27	12.555	12.645	12.665	12.195	0.090	0.717%	8.79万	0.00亿	0.000%
2026-04-24	12.655	12.555	12.655	12.435	-0.040	-0.318%	6.49万	0.00亿	0.000%
2026-04-23	12.835	12.595	13.025	12.575	-0.280	-2.175%	9.09万	0.00亿	0.000%
2026-04-22	12.945	12.875	13.055	12.475	-0.180	-1.379%	13.67万	0.00亿	0.000%
2026-04-21	13.095	13.055	13.385	12.765	-0.040	-0.305%	14.16万	0.00亿	0.000%
2026-04-20	12.325	13.095	13.125	12.205	0.780	6.334%	18.27万	0.00亿	0.000%
2026-04-17	12.195	12.315	12.335	12.125	0.090	0.736%	3.53万	0.00亿	0.000%
2026-04-16	12.015	12.225	12.275	11.875	0.290	2.430%	3.78万	0.00亿	0.000%
2026-04-15	12.075	11.935	12.075	11.895	-0.100	-0.831%	3.93万	0.00亿	0.000%
2026-04-14	12.165	12.035	12.185	11.845	-0.080	-0.660%	4.28万	0.00亿	0.000%
2026-04-13	12.115	12.115	12.185	11.925	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-10	11.975	12.095	12.195	11.915	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-09	11.985	11.905	12.095	11.815	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-08	11.805	12.055	12.065	11.765	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-07	11.175	11.575	11.605	11.115	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-03	11.505	11.185	11.615	11.085	0.000	0.000%	6.75万	0.00亿	0.000%
2026-04-02	11.685	11.555	11.805	11.415	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-01	11.705	11.715	11.775	11.535	0.000	0.000%	3.76万	0.00亿	0.000%