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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.16 | 7.28 | 7.16 | 7.25 | +1.97% | 4.65 | 1.32% |
| 2025-06-23 | 7.00 | 7.11 | 6.95 | 7.11 | +0.57% | 2.98 | 0.86% |
| 2025-06-20 | 7.10 | 7.16 | 7.05 | 7.07 | -0.70% | 3.41 | 0.98% |
| 2025-06-19 | 7.22 | 7.25 | 7.12 | 7.12 | -1.39% | 3.69 | 1.06% |
| 2025-06-18 | 7.28 | 7.29 | 7.20 | 7.22 | -0.55% | 2.81 | 0.80% |
| 2025-06-17 | 7.30 | 7.35 | 7.23 | 7.26 | -0.41% | 2.84 | 0.80% |
| 2025-06-16 | 7.25 | 7.32 | 7.21 | 7.29 | +0.55% | 3.24 | 0.91% |
| 2025-06-13 | 7.40 | 7.42 | 7.23 | 7.25 | -2.81% | 5.71 | 1.60% |
| 2025-06-12 | 7.39 | 7.65 | 7.32 | 7.46 | +0.81% | 10.00 | 2.73% |
| 2025-06-11 | 7.21 | 7.53 | 7.21 | 7.40 | +2.21% | 9.02 | 2.49% |
| 2025-06-10 | 7.33 | 7.35 | 7.17 | 7.24 | -1.23% | 5.28 | 1.49% |
| 2025-06-09 | 7.20 | 7.38 | 7.16 | 7.33 | +2.09% | 7.20 | 2.02% |
| 2025-06-06 | 7.23 | 7.25 | 7.15 | 7.18 | -0.69% | 2.76 | 0.79% |
| 2025-06-05 | 7.25 | 7.27 | 7.19 | 7.23 | +0.56% | 3.27 | 0.93% |
| 2025-06-04 | 7.18 | 7.20 | 7.15 | 7.19 | +0.56% | 2.72 | 0.78% |
| 2025-06-03 | 7.20 | 7.22 | 7.12 | 7.15 | -1.11% | 4.24 | 1.21% |
| 2025-05-30 | 7.25 | 7.28 | 7.18 | 7.23 | -0.82% | 3.90 | 1.11% |
| 2025-05-29 | 7.21 | 7.32 | 7.20 | 7.29 | +1.25% | 4.55 | 1.28% |
| 2025-05-28 | 7.25 | 7.33 | 7.17 | 7.20 | -0.96% | 3.92 | 1.11% |
| 2025-05-27 | 7.37 | 7.42 | 7.22 | 7.27 | -1.62% | 5.62 | 1.58% |