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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.38 | 7.44 | 7.11 | 7.13 | -4.42% | 6.46 | 1.82% |
| 2026-03-20 | 7.60 | 7.62 | 7.46 | 7.46 | -1.32% | 4.53 | 1.23% |
| 2026-03-19 | 7.63 | 7.66 | 7.54 | 7.56 | -1.69% | 5.25 | 1.41% |
| 2026-03-18 | 7.76 | 7.80 | 7.63 | 7.69 | -1.28% | 4.93 | 1.31% |
| 2026-03-17 | 7.94 | 7.97 | 7.76 | 7.79 | -2.01% | 5.73 | 1.49% |
| 2026-03-16 | 7.74 | 7.95 | 7.67 | 7.95 | +2.32% | 8.47 | 2.21% |
| 2026-03-13 | 7.75 | 7.87 | 7.72 | 7.77 | -0.26% | 5.14 | 1.35% |
| 2026-03-12 | 7.76 | 7.86 | 7.67 | 7.79 | -0.13% | 5.99 | 1.58% |
| 2026-03-11 | 7.83 | 7.88 | 7.78 | 7.80 | -0.38% | 4.47 | 1.17% |
| 2026-03-10 | 7.80 | 7.87 | 7.76 | 7.83 | +1.16% | 4.23 | 1.10% |
| 2026-03-09 | 7.68 | 7.76 | 7.56 | 7.74 | -0.39% | 6.29 | 1.68% |
| 2026-03-06 | 7.78 | 7.82 | 7.72 | 7.77 | -0.64% | 4.12 | 1.09% |
| 2026-03-05 | 7.90 | 7.94 | 7.79 | 7.82 | +0.39% | 5.92 | 1.54% |
| 2026-03-04 | 7.75 | 7.84 | 7.65 | 7.79 | +0.52% | 5.79 | 1.53% |
| 2026-03-03 | 8.01 | 8.16 | 7.73 | 7.75 | -3.25% | 11.78 | 3.04% |
| 2026-03-02 | 7.89 | 8.14 | 7.85 | 8.01 | +0.25% | 8.18 | 2.09% |
| 2026-02-27 | 7.96 | 7.99 | 7.92 | 7.99 | +0.25% | 5.11 | 1.31% |
| 2026-02-26 | 8.16 | 8.17 | 7.95 | 7.97 | -2.69% | 10.34 | 2.63% |
| 2026-02-25 | 8.25 | 8.32 | 8.16 | 8.19 | -1.09% | 6.42 | 1.59% |
| 2026-02-24 | 8.23 | 8.35 | 8.21 | 8.28 | +0.98% | 7.05 | 1.74% |