骆驼股份（601311）历史行情
以下为骆驼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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.140 | 7.150 | 7.180 | 7.100 | 0.010 | 0.140% | 611.49万 | 0.44亿 | 0.521% |
| 2026-10-19 | 7.110 | 7.140 | 7.180 | 7.080 | 0.020 | 0.281% | 6.97万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.160 | 7.120 | 7.200 | 7.090 | 0.000 | 0.000% | 9.04万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.200 | 7.120 | 7.220 | 7.080 | -0.150 | -2.063% | 11.71万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.310 | 7.270 | 7.360 | 7.230 | -0.050 | -0.683% | 8.75万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.360 | 7.320 | 7.390 | 7.240 | -0.090 | -1.215% | 11.34万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.450 | 7.410 | 7.570 | 7.380 | -0.120 | -1.594% | 13.07万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.400 | 7.530 | 7.610 | 7.370 | 0.130 | 1.757% | 22.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.370 | 7.400 | 7.480 | 7.360 | 0.040 | 0.543% | 11.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 572.28万 | 0.42亿 | 0.488% |
| 2026-10-06 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 572.28万 | 0.42亿 | 0.488% |
| 2026-10-05 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 572.28万 | 0.42亿 | 0.488% |
| 2026-10-02 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 572.28万 | 0.42亿 | 0.488% |
| 2026-10-01 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 572.28万 | 0.42亿 | 0.488% |
| 2026-09-30 | 7.320 | 7.360 | 7.380 | 7.300 | 0.030 | 0.409% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.270 | 7.330 | 7.350 | 7.260 | 0.090 | 1.243% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.290 | 7.240 | 7.290 | 7.200 | -0.060 | -0.822% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.410 | 7.300 | 7.430 | 7.280 | -0.130 | -1.750% | 1,020.43万 | 0.75亿 | 0.870% |
| 2026-09-24 | 7.410 | 7.300 | 7.430 | 7.280 | -0.130 | -1.750% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.440 | 7.430 | 7.470 | 7.400 | -0.010 | -0.134% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.490 | 7.440 | 7.500 | 7.420 | -0.030 | -0.402% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.410 | 7.470 | 7.480 | 7.400 | 0.080 | 1.083% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.400 | 7.390 | 7.450 | 7.390 | 0.010 | 0.136% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.380 | 7.380 | 7.420 | 7.350 | -0.030 | -0.405% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.400 | 7.410 | 7.430 | 7.310 | 0.030 | 0.407% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.480 | 7.380 | 7.500 | 7.380 | -0.090 | -1.205% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.400 | 7.470 | 7.490 | 7.400 | 0.030 | 0.403% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.500 | 7.440 | 7.510 | 7.370 | -0.080 | -1.064% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.520 | 7.580 | 7.500 | -0.080 | -1.053% | 8.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.670 | 7.600 | 7.670 | 7.580 | -0.090 | -1.170% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.640 | 7.690 | 7.710 | 7.610 | 0.010 | 0.130% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.660 | 7.680 | 7.690 | 7.610 | 0.020 | 0.261% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.750 | 7.660 | 7.780 | 7.650 | -0.050 | -0.649% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.730 | 7.710 | 7.840 | 7.710 | -0.040 | -0.516% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.000 | 7.750 | 8.020 | 7.730 | -0.190 | -2.393% | 18.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.450 | 7.940 | 8.090 | 7.450 | 0.470 | 6.292% | 49.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.440 | 7.470 | 7.480 | 7.370 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.430 | 7.470 | 7.500 | 7.410 | 0.040 | 0.538% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.450 | 7.430 | 7.460 | 7.370 | -0.030 | -0.402% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.400 | 7.460 | 7.520 | 7.370 | 0.060 | 0.811% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.310 | 7.400 | 7.420 | 7.310 | 0.050 | 0.680% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.400 | 7.350 | 7.500 | 7.280 | -0.320 | -4.172% | 21.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.700 | 7.670 | 7.740 | 7.600 | -0.020 | -0.260% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.670 | 7.690 | 7.740 | 7.650 | 0.060 | 0.786% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.740 | 7.630 | 7.770 | 7.600 | -0.130 | -1.675% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.780 | 7.760 | 7.790 | 7.710 | -0.020 | -0.257% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.730 | 7.780 | 7.810 | 7.640 | 0.050 | 0.647% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.770 | 7.730 | 7.820 | 7.710 | -0.030 | -0.387% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.870 | 7.760 | 7.880 | 7.750 | -0.120 | -1.523% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.870 | 7.880 | 7.910 | 7.840 | 0.010 | 0.127% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.930 | 7.870 | 7.960 | 7.860 | -0.060 | -0.757% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.850 | 7.930 | 7.960 | 7.840 | 0.060 | 0.762% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.890 | 7.870 | 7.900 | 7.800 | -0.030 | -0.380% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.960 | 7.900 | 7.970 | 7.800 | -0.070 | -0.878% | 14.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.970 | 7.970 | 8.040 | 7.930 | -0.030 | -0.375% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.100 | 8.000 | 8.110 | 7.990 | -0.090 | -1.112% | 14.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.080 | 8.090 | 8.100 | 8.020 | 0.010 | 0.124% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.140 | 8.080 | 8.150 | 8.030 | -0.020 | -0.247% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 8.100 | 8.110 | 7.920 | 0.120 | 1.504% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.770 | 7.980 | 8.010 | 7.740 | 0.210 | 2.703% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.750 | 7.770 | 7.810 | 7.710 | -0.030 | -0.385% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.630 | 7.800 | 7.830 | 7.630 | 0.140 | 1.828% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.800 | 7.660 | 7.890 | 7.660 | -0.210 | -2.668% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.700 | 7.870 | 7.900 | 7.690 | 0.160 | 2.075% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.930 | 7.710 | 7.960 | 7.660 | -0.270 | -3.383% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.730 | 7.980 | 8.060 | 7.730 | 0.200 | 2.571% | 24.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.750 | 7.780 | 7.840 | 7.600 | 0.060 | 0.777% | 13.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.810 | 7.720 | 7.920 | 7.710 | -0.130 | -1.656% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.860 | 7.850 | 7.920 | 7.760 | -0.010 | -0.127% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.670 | 7.860 | 7.860 | 7.640 | 0.140 | 1.813% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.600 | 7.720 | 7.740 | 7.520 | 0.140 | 1.847% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.660 | 7.580 | 7.660 | 7.560 | -0.020 | -0.263% | 9.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.590 | 7.600 | 7.680 | 7.480 | 0.010 | 0.132% | 11.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.570 | 7.590 | 7.650 | 7.500 | -0.040 | -0.524% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.570 | 7.630 | 7.660 | 7.480 | 0.030 | 0.395% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.700 | 7.600 | 7.760 | 7.570 | -0.090 | -1.170% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.820 | 7.690 | 7.880 | 7.660 | -0.120 | -1.536% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.690 | 7.810 | 7.810 | 7.690 | 0.120 | 1.560% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.630 | 7.690 | 7.740 | 7.610 | -0.010 | -0.130% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.480 | 7.700 | 7.770 | 7.420 | 0.270 | 3.634% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.360 | 7.430 | 7.450 | 7.320 | 0.070 | 0.951% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.190 | 7.360 | 7.370 | 7.100 | 0.160 | 2.222% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.420 | 7.200 | 7.420 | 7.200 | -0.260 | -3.485% | 15.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.690 | 7.460 | 7.690 | 7.410 | -0.210 | -2.738% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.780 | 7.670 | 7.790 | 7.630 | -0.060 | -0.776% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.840 | 7.730 | 7.900 | 7.700 | -0.180 | -2.276% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.720 | 7.910 | 7.920 | 7.440 | 0.170 | 2.196% | 22.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.890 | 7.740 | 7.890 | 7.710 | -0.150 | -1.901% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.990 | 7.890 | 8.030 | 7.850 | -0.180 | -2.230% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.900 | 8.070 | 8.080 | 7.830 | 0.200 | 2.541% | 17.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.670 | 7.870 | 7.870 | 7.660 | 0.200 | 2.608% | 16.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.670 | 7.730 | 7.490 | 0.150 | 1.995% | 17.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.650 | 7.520 | 7.720 | 7.490 | -0.210 | -2.717% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.770 | 7.730 | 7.770 | 7.620 | -0.070 | -0.897% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.790 | 7.800 | 7.840 | 7.710 | 0.000 | 0.000% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.900 | 7.800 | 8.000 | 7.730 | -0.240 | -2.985% | 16.65万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.010 | 8.040 | 8.150 | 7.920 | 0.040 | 0.500% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.270 | 8.000 | 8.270 | 7.980 | -0.310 | -3.730% | 17.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.390 | 8.310 | 8.400 | 8.290 | -0.050 | -0.598% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.460 | 8.360 | 8.480 | 8.350 | -0.100 | -1.182% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.290 | 8.460 | 8.460 | 8.290 | 0.140 | 1.683% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.490 | 8.320 | 8.500 | 8.310 | -0.160 | -1.887% | 16.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.560 | 8.480 | 8.570 | 8.370 | -0.060 | -0.703% | 16.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.620 | 8.540 | 8.700 | 8.510 | -0.080 | -0.928% | 14.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.620 | 8.620 | 8.680 | 8.510 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.900 | 8.620 | 8.900 | 8.530 | -0.250 | -2.818% | 28.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.840 | 8.870 | 8.920 | 8.760 | 0.060 | 0.681% | 16.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.020 | 8.810 | 9.140 | 8.780 | -0.190 | -2.111% | 23.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.970 | 9.000 | 9.030 | 8.840 | 0.000 | 0.000% | 17.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.970 | 9.000 | 9.010 | 8.870 | 0.040 | 0.446% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.910 | 8.960 | 8.970 | 8.800 | 0.050 | 0.561% | 15.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.990 | 8.910 | 9.070 | 8.850 | -0.070 | -0.780% | 23.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.290 | 8.980 | 9.330 | 8.970 | -0.310 | -3.337% | 29.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.210 | 9.290 | 9.350 | 9.130 | 0.080 | 0.869% | 25.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.420 | 9.210 | 9.420 | 9.170 | -0.220 | -2.333% | 33.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.460 | 9.430 | 9.530 | 9.310 | -0.030 | -0.317% | 36.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.500 | 9.460 | 9.730 | 9.450 | -0.030 | -0.316% | 47.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.610 | 9.490 | 9.630 | 9.410 | -0.100 | -1.043% | 40.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.640 | 9.590 | 9.690 | 9.530 | 0.000 | 0.000% | 40.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.810 | 9.590 | 9.880 | 9.550 | -0.270 | -2.738% | 35.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.450 | 9.860 | 9.930 | 9.340 | 0.370 | 3.899% | 53.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.760 | 9.490 | 9.770 | 9.470 | -0.260 | -2.667% | 47.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.930 | 9.750 | 10.090 | 9.700 | -0.230 | -2.305% | 43.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.890 | 9.980 | 10.140 | 9.640 | -0.350 | -3.388% | 65.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.460 | 10.330 | 10.570 | 10.140 | -0.180 | -1.713% | 93.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.110 | 10.510 | 10.920 | 10.100 | 0.000 | 0.000% | 141.03万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.950 | 9.890 | 9.970 | 9.780 | -0.090 | -0.902% | 31.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.040 | 9.980 | 10.120 | 9.930 | 0.000 | 0.000% | 35.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.870 | 10.050 | 10.200 | 9.820 | 0.000 | 0.000% | 54.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.690 | 9.910 | 9.990 | 9.690 | 0.200 | 2.060% | 42.54万 | 4.36亿 | 3.630% |
| 2026-04-15 | 9.920 | 9.710 | 9.920 | 9.620 | 0.000 | 0.000% | 38.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.790 | 9.880 | 9.940 | 9.660 | 0.120 | 1.230% | 46.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.540 | 9.760 | 9.820 | 9.510 | 0.000 | 0.000% | 55.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.170 | 9.610 | 9.940 | 9.150 | 0.000 | 0.000% | 64.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.040 | 9.120 | 9.220 | 8.950 | 0.000 | 0.000% | 21.01万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.020 | 9.110 | 9.120 | 8.990 | 0.000 | 0.000% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.740 | 8.890 | 8.930 | 8.730 | 0.000 | 0.000% | 15.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.990 | 8.730 | 9.080 | 8.710 | 0.000 | 0.000% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.200 | 9.020 | 9.220 | 8.940 | 0.000 | 0.000% | 21.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.230 | 9.250 | 9.360 | 9.110 | 0.000 | 0.000% | 22.93万 | 0.00亿 | 0.000% |