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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.36 | 9.46 | 9.15 | 9.20 | -2.44% | 20.03 | 4.42% |
| 2025-08-18 | 8.96 | 9.68 | 8.90 | 9.43 | +5.72% | 32.33 | 7.14% |
| 2025-08-15 | 8.59 | 8.96 | 8.57 | 8.92 | +3.48% | 12.76 | 2.96% |
| 2025-08-14 | 8.85 | 8.98 | 8.62 | 8.62 | -2.60% | 14.71 | 3.45% |
| 2025-08-13 | 8.87 | 8.98 | 8.75 | 8.85 | 0.00% | 11.94 | 2.77% |
| 2025-08-12 | 8.93 | 9.00 | 8.78 | 8.85 | -1.45% | 12.69 | 2.93% |
| 2025-08-11 | 9.03 | 9.12 | 8.92 | 8.98 | -0.33% | 13.79 | 3.13% |
| 2025-08-08 | 9.02 | 9.12 | 8.78 | 9.01 | +0.22% | 14.56 | 3.32% |
| 2025-08-07 | 9.00 | 9.08 | 8.88 | 8.99 | -0.99% | 14.67 | 3.35% |
| 2025-08-06 | 8.85 | 9.23 | 8.78 | 9.08 | +3.77% | 23.71 | 5.39% |
| 2025-08-05 | 8.55 | 8.82 | 8.54 | 8.75 | +2.46% | 15.52 | 3.66% |
| 2025-08-04 | 8.65 | 8.72 | 8.48 | 8.54 | -2.95% | 18.51 | 4.42% |
| 2025-08-01 | 8.20 | 8.93 | 8.19 | 8.80 | +8.37% | 35.44 | 8.32% |
| 2025-07-31 | 8.10 | 8.52 | 8.08 | 8.12 | -0.25% | 15.98 | 3.95% |
| 2025-07-30 | 8.19 | 8.31 | 8.08 | 8.14 | -0.97% | 11.19 | 2.80% |
| 2025-07-29 | 8.08 | 8.23 | 8.04 | 8.22 | +2.24% | 11.07 | 2.78% |
| 2025-07-28 | 7.97 | 8.12 | 7.94 | 8.04 | +0.88% | 8.39 | 2.14% |
| 2025-07-25 | 7.99 | 8.17 | 7.94 | 7.97 | -0.13% | 9.21 | 2.35% |
| 2025-07-24 | 7.88 | 8.00 | 7.85 | 7.98 | +0.89% | 7.91 | 2.04% |
| 2025-07-23 | 7.80 | 8.19 | 7.74 | 7.91 | +0.76% | 13.68 | 3.51% |