北汽蓝谷 sh.600733
6.58
+0.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.57 | 6.61 | 6.41 | 6.58 | +0.30% | 3.86 | 1.21% |
| 2026-05-21 | 6.50 | 6.82 | 6.49 | 6.56 | +0.92% | 6.40 | 1.96% |
| 2026-05-20 | 6.50 | 6.55 | 6.42 | 6.50 | -1.22% | 4.15 | 1.31% |
| 2026-05-19 | 6.74 | 6.75 | 6.44 | 6.58 | -2.23% | 5.31 | 1.65% |
| 2026-05-18 | 6.88 | 6.88 | 6.69 | 6.73 | -3.03% | 4.51 | 1.37% |
| 2026-05-15 | 6.81 | 6.94 | 6.70 | 6.94 | +1.91% | 5.34 | 1.60% |
| 2026-05-14 | 7.05 | 7.05 | 6.79 | 6.81 | -3.54% | 7.09 | 2.11% |
| 2026-05-13 | 7.00 | 7.09 | 6.99 | 7.06 | +0.86% | 4.69 | 1.36% |
| 2026-05-12 | 7.08 | 7.10 | 6.99 | 7.00 | -1.41% | 5.01 | 1.46% |
| 2026-05-11 | 7.13 | 7.13 | 7.07 | 7.10 | -0.98% | 5.43 | 1.56% |
| 2026-05-08 | 7.09 | 7.20 | 7.08 | 7.17 | +0.70% | 5.48 | 1.56% |
| 2026-05-07 | 7.17 | 7.18 | 7.08 | 7.12 | -0.42% | 4.24 | 1.22% |
| 2026-05-06 | 7.10 | 7.18 | 7.08 | 7.15 | +0.56% | 4.16 | 1.19% |
| 2026-04-30 | 7.11 | 7.14 | 7.05 | 7.11 | -0.56% | 4.36 | 1.26% |
| 2026-04-29 | 7.14 | 7.20 | 7.12 | 7.15 | +0.14% | 3.48 | 0.99% |
| 2026-04-28 | 7.38 | 7.42 | 7.12 | 7.14 | -3.64% | 8.22 | 2.32% |
| 2026-04-27 | 7.28 | 7.53 | 7.26 | 7.41 | +3.64% | 10.79 | 2.98% |
| 2026-04-24 | 7.22 | 7.28 | 7.03 | 7.15 | -0.97% | 5.98 | 1.71% |
| 2026-04-23 | 7.25 | 7.31 | 7.17 | 7.22 | -0.41% | 4.34 | 1.23% |
| 2026-04-22 | 7.18 | 7.26 | 7.15 | 7.25 | +0.69% | 3.30 | 0.93% |