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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.28 | 8.44 | 7.98 | 8.17 | -0.85% | 36.85 | 9.14% |
| 2025-12-16 | 8.24 | 8.24 | 7.86 | 8.24 | +10.01% | 29.52 | 7.45% |
| 2025-12-15 | 7.57 | 7.57 | 7.43 | 7.49 | -1.06% | 4.29 | 1.17% |
| 2025-12-12 | 7.55 | 7.67 | 7.49 | 7.57 | +0.40% | 6.00 | 1.61% |
| 2025-12-11 | 7.52 | 7.68 | 7.51 | 7.54 | +0.13% | 6.36 | 1.71% |
| 2025-12-10 | 7.59 | 7.70 | 7.51 | 7.53 | -0.26% | 3.79 | 1.02% |
| 2025-12-09 | 7.56 | 7.67 | 7.51 | 7.55 | -0.26% | 3.69 | 1.00% |
| 2025-12-08 | 7.50 | 7.63 | 7.45 | 7.57 | +0.80% | 4.71 | 1.28% |
| 2025-12-05 | 7.50 | 7.52 | 7.37 | 7.51 | +0.40% | 3.77 | 1.03% |
| 2025-12-04 | 7.67 | 7.69 | 7.46 | 7.48 | -2.35% | 6.44 | 1.75% |
| 2025-12-03 | 7.81 | 7.83 | 7.65 | 7.66 | -2.30% | 4.76 | 1.26% |
| 2025-12-02 | 7.85 | 7.88 | 7.78 | 7.84 | +0.64% | 4.51 | 1.18% |
| 2025-12-01 | 7.85 | 7.90 | 7.76 | 7.79 | -0.64% | 6.79 | 1.77% |
| 2025-11-28 | 7.57 | 8.00 | 7.48 | 7.84 | +3.57% | 11.06 | 2.91% |
| 2025-11-27 | 7.68 | 7.68 | 7.56 | 7.57 | -1.30% | 5.62 | 1.51% |
| 2025-11-26 | 7.71 | 7.85 | 7.66 | 7.67 | -0.52% | 4.48 | 1.19% |
| 2025-11-25 | 7.79 | 7.83 | 7.70 | 7.71 | -1.41% | 6.50 | 1.72% |
| 2025-11-24 | 7.74 | 7.88 | 7.65 | 7.82 | +2.09% | 6.73 | 1.76% |
| 2025-11-21 | 7.60 | 7.84 | 7.54 | 7.66 | -0.26% | 8.07 | 2.15% |
| 2025-11-20 | 7.78 | 7.81 | 7.59 | 7.68 | -1.03% | 6.00 | 1.60% |