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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.05 | 8.23 | 8.05 | 8.20 | +1.49% | 8.02 | 2.00% |
| 2026-02-12 | 8.13 | 8.14 | 8.01 | 8.08 | -0.25% | 5.65 | 1.43% |
| 2026-02-11 | 8.12 | 8.20 | 8.09 | 8.10 | -0.12% | 5.21 | 1.31% |
| 2026-02-10 | 8.16 | 8.21 | 8.10 | 8.11 | -0.12% | 5.03 | 1.26% |
| 2026-02-09 | 8.20 | 8.23 | 8.08 | 8.12 | -0.12% | 5.82 | 1.47% |
| 2026-02-06 | 8.12 | 8.19 | 8.04 | 8.13 | -0.49% | 4.76 | 1.20% |
| 2026-02-05 | 8.28 | 8.30 | 8.16 | 8.17 | -1.21% | 6.27 | 1.56% |
| 2026-02-04 | 7.91 | 8.28 | 7.88 | 8.27 | +3.89% | 15.42 | 3.86% |
| 2026-02-03 | 7.83 | 7.99 | 7.78 | 7.96 | +2.45% | 7.32 | 1.90% |
| 2026-02-02 | 7.97 | 7.97 | 7.75 | 7.77 | -3.48% | 11.72 | 3.05% |
| 2026-01-30 | 8.11 | 8.27 | 8.03 | 8.05 | -0.62% | 11.63 | 2.93% |
| 2026-01-29 | 8.20 | 8.23 | 8.04 | 8.10 | -1.70% | 11.70 | 2.95% |
| 2026-01-28 | 8.36 | 8.47 | 8.23 | 8.24 | -2.25% | 10.72 | 2.64% |
| 2026-01-27 | 8.30 | 8.55 | 8.26 | 8.43 | +4.59% | 21.26 | 5.16% |
| 2026-01-26 | 8.50 | 8.50 | 8.02 | 8.06 | -4.62% | 17.03 | 4.27% |
| 2026-01-23 | 8.22 | 8.48 | 8.20 | 8.45 | +3.17% | 13.11 | 3.20% |
| 2026-01-22 | 8.28 | 8.40 | 8.15 | 8.19 | -1.56% | 10.01 | 2.49% |
| 2026-01-21 | 8.37 | 8.37 | 8.18 | 8.32 | -0.36% | 7.67 | 1.89% |
| 2026-01-20 | 8.50 | 8.67 | 8.30 | 8.35 | -2.91% | 12.01 | 2.91% |
| 2026-01-19 | 8.46 | 8.69 | 8.44 | 8.60 | +1.30% | 11.04 | 2.63% |