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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.31 | 7.32 | 7.18 | 7.20 | -1.50% | 3.53 | 1.00% |
| 2026-04-20 | 7.19 | 7.36 | 7.19 | 7.31 | +1.25% | 4.60 | 1.29% |
| 2026-04-17 | 7.17 | 7.25 | 7.12 | 7.22 | +0.42% | 4.05 | 1.15% |
| 2026-04-16 | 7.21 | 7.25 | 7.17 | 7.19 | 0.00% | 2.96 | 0.84% |
| 2026-04-15 | 7.30 | 7.32 | 7.17 | 7.19 | -1.24% | 3.30 | 0.93% |
| 2026-04-14 | 7.32 | 7.36 | 7.22 | 7.28 | -0.41% | 3.23 | 0.91% |
| 2026-04-13 | 7.19 | 7.33 | 7.17 | 7.31 | +1.11% | 4.18 | 1.17% |
| 2026-04-10 | 7.14 | 7.27 | 7.14 | 7.23 | +0.98% | 4.14 | 1.17% |
| 2026-04-09 | 7.29 | 7.30 | 7.12 | 7.16 | -2.58% | 4.38 | 1.24% |
| 2026-04-08 | 7.26 | 7.35 | 7.22 | 7.35 | +2.94% | 4.73 | 1.32% |
| 2026-04-07 | 7.08 | 7.18 | 7.05 | 7.14 | +0.85% | 2.30 | 0.66% |
| 2026-04-03 | 7.14 | 7.18 | 7.06 | 7.08 | -0.70% | 2.75 | 0.79% |
| 2026-04-02 | 7.25 | 7.29 | 7.12 | 7.13 | -2.33% | 3.79 | 1.08% |
| 2026-04-01 | 7.24 | 7.30 | 7.18 | 7.30 | +2.10% | 4.22 | 1.19% |
| 2026-03-31 | 7.20 | 7.34 | 7.15 | 7.15 | -0.97% | 4.01 | 1.13% |
| 2026-03-30 | 7.13 | 7.25 | 7.07 | 7.22 | -0.28% | 4.66 | 1.33% |
| 2026-03-27 | 7.05 | 7.28 | 7.04 | 7.24 | +1.26% | 4.68 | 1.33% |
| 2026-03-26 | 7.21 | 7.29 | 7.13 | 7.15 | -0.83% | 4.50 | 1.28% |
| 2026-03-25 | 7.22 | 7.25 | 7.16 | 7.21 | +0.42% | 4.60 | 1.30% |
| 2026-03-24 | 7.21 | 7.25 | 7.03 | 7.18 | +0.70% | 4.16 | 1.19% |