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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.39 | 8.58 | 8.25 | 8.49 | +1.19% | 13.77 | 3.35% |
| 2026-01-15 | 8.60 | 8.68 | 8.34 | 8.39 | -2.67% | 11.62 | 2.80% |
| 2026-01-14 | 8.49 | 8.77 | 8.49 | 8.62 | +2.62% | 17.72 | 4.21% |
| 2026-01-13 | 8.82 | 8.83 | 8.37 | 8.40 | -5.19% | 18.09 | 4.32% |
| 2026-01-12 | 8.58 | 8.90 | 8.54 | 8.86 | +3.87% | 21.19 | 4.94% |
| 2026-01-09 | 8.36 | 8.70 | 8.33 | 8.53 | +2.16% | 16.76 | 4.00% |
| 2026-01-08 | 8.30 | 8.42 | 8.22 | 8.35 | +0.24% | 10.64 | 2.62% |
| 2026-01-07 | 8.29 | 8.55 | 8.22 | 8.33 | +0.48% | 17.41 | 4.25% |
| 2026-01-06 | 8.05 | 8.34 | 8.02 | 8.29 | +2.98% | 17.37 | 4.33% |
| 2026-01-05 | 8.03 | 8.13 | 8.01 | 8.05 | +0.25% | 9.29 | 2.36% |
| 2025-12-31 | 7.89 | 8.09 | 7.76 | 8.03 | +2.42% | 11.95 | 3.08% |
| 2025-12-30 | 7.94 | 7.96 | 7.83 | 7.84 | -1.88% | 8.80 | 2.28% |
| 2025-12-29 | 8.08 | 8.12 | 7.98 | 7.99 | -1.24% | 8.13 | 2.07% |
| 2025-12-26 | 7.98 | 8.14 | 7.92 | 8.09 | +1.00% | 12.04 | 3.06% |
| 2025-12-25 | 8.11 | 8.15 | 7.97 | 8.01 | -2.08% | 11.40 | 2.90% |
| 2025-12-24 | 8.29 | 8.35 | 8.13 | 8.18 | -0.12% | 10.19 | 2.54% |
| 2025-12-23 | 8.22 | 8.38 | 8.15 | 8.19 | -1.68% | 12.79 | 3.18% |
| 2025-12-22 | 8.35 | 8.54 | 8.30 | 8.33 | +1.46% | 24.87 | 6.03% |
| 2025-12-19 | 7.87 | 8.49 | 7.84 | 8.21 | +3.40% | 23.52 | 5.86% |
| 2025-12-18 | 8.01 | 8.32 | 7.93 | 7.94 | -2.82% | 20.89 | 5.27% |