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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.85 | 7.90 | 7.70 | 7.85 | -0.25% | 10.14 | 2.66% |
| 2025-07-21 | 8.05 | 8.06 | 7.86 | 7.87 | -1.62% | 9.58 | 2.48% |
| 2025-07-18 | 7.91 | 8.02 | 7.82 | 8.00 | +1.91% | 13.13 | 3.39% |
| 2025-07-17 | 7.80 | 7.88 | 7.71 | 7.85 | +1.16% | 12.42 | 3.26% |
| 2025-07-16 | 7.61 | 7.84 | 7.55 | 7.76 | +1.84% | 14.47 | 3.84% |
| 2025-07-15 | 7.30 | 7.76 | 7.28 | 7.62 | +3.96% | 20.90 | 5.65% |
| 2025-07-14 | 7.32 | 7.39 | 7.26 | 7.33 | +0.27% | 5.14 | 1.44% |
| 2025-07-11 | 7.35 | 7.35 | 7.28 | 7.31 | -0.68% | 5.09 | 1.42% |
| 2025-07-10 | 7.40 | 7.42 | 7.32 | 7.36 | -1.08% | 4.78 | 1.33% |
| 2025-07-09 | 7.52 | 7.53 | 7.37 | 7.44 | -0.67% | 7.62 | 2.10% |
| 2025-07-08 | 7.42 | 7.54 | 7.37 | 7.49 | +0.81% | 8.83 | 2.42% |
| 2025-07-07 | 7.38 | 7.43 | 7.32 | 7.43 | +0.68% | 5.76 | 1.60% |
| 2025-07-04 | 7.36 | 7.55 | 7.30 | 7.38 | +0.68% | 7.81 | 2.16% |
| 2025-07-03 | 7.35 | 7.38 | 7.27 | 7.33 | 0.00% | 3.81 | 1.07% |
| 2025-07-02 | 7.37 | 7.54 | 7.32 | 7.33 | -0.27% | 6.40 | 1.77% |
| 2025-07-01 | 7.33 | 7.41 | 7.30 | 7.35 | -0.27% | 4.04 | 1.13% |
| 2025-06-30 | 7.28 | 7.39 | 7.25 | 7.37 | +1.52% | 5.56 | 1.55% |
| 2025-06-27 | 7.30 | 7.34 | 7.23 | 7.26 | +0.28% | 3.89 | 1.09% |
| 2025-06-26 | 7.28 | 7.31 | 7.23 | 7.24 | -0.82% | 3.98 | 1.12% |
| 2025-06-25 | 7.30 | 7.36 | 7.22 | 7.30 | +0.69% | 5.38 | 1.51% |