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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.92 | 7.96 | 7.73 | 7.76 | -1.90% | 6.88 | 1.80% |
| 2025-11-18 | 7.95 | 8.00 | 7.84 | 7.91 | -0.50% | 4.31 | 1.12% |
| 2025-11-17 | 7.75 | 7.96 | 7.74 | 7.95 | +1.66% | 5.49 | 1.42% |
| 2025-11-14 | 7.84 | 7.90 | 7.81 | 7.82 | -1.01% | 3.90 | 1.02% |
| 2025-11-13 | 7.75 | 7.90 | 7.70 | 7.90 | +1.67% | 5.94 | 1.55% |
| 2025-11-12 | 7.90 | 7.93 | 7.75 | 7.77 | -1.89% | 6.69 | 1.75% |
| 2025-11-11 | 8.10 | 8.16 | 7.86 | 7.92 | -2.10% | 8.47 | 2.18% |
| 2025-11-10 | 8.10 | 8.15 | 8.01 | 8.09 | -0.49% | 6.97 | 1.76% |
| 2025-11-07 | 8.23 | 8.29 | 8.13 | 8.13 | -1.45% | 6.46 | 1.61% |
| 2025-11-06 | 8.45 | 8.47 | 8.22 | 8.25 | -2.37% | 8.32 | 2.05% |
| 2025-11-05 | 8.19 | 8.54 | 8.16 | 8.45 | +1.56% | 9.39 | 2.28% |
| 2025-11-04 | 8.41 | 8.54 | 8.27 | 8.32 | -1.65% | 8.38 | 2.04% |
| 2025-11-03 | 8.50 | 8.56 | 8.32 | 8.46 | +1.32% | 9.88 | 2.39% |
| 2025-10-31 | 8.28 | 8.40 | 8.26 | 8.35 | 0.00% | 8.41 | 2.07% |
| 2025-10-30 | 8.27 | 8.36 | 8.18 | 8.35 | +0.97% | 11.02 | 2.72% |
| 2025-10-29 | 8.27 | 8.34 | 8.15 | 8.27 | +0.73% | 9.18 | 2.28% |
| 2025-10-28 | 8.10 | 8.43 | 8.05 | 8.21 | +1.86% | 15.83 | 3.93% |
| 2025-10-27 | 8.05 | 8.14 | 8.02 | 8.06 | +1.38% | 8.48 | 2.15% |
| 2025-10-24 | 7.87 | 8.02 | 7.86 | 7.95 | +1.15% | 6.97 | 1.79% |
| 2025-10-23 | 7.90 | 7.91 | 7.74 | 7.86 | -0.88% | 5.19 | 1.36% |