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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.78 | 8.00 | 7.71 | 7.93 | +1.93% | 9.08 | 2.34% |
| 2025-10-21 | 7.61 | 7.78 | 7.58 | 7.78 | +2.10% | 5.94 | 1.58% |
| 2025-10-20 | 7.73 | 7.75 | 7.56 | 7.62 | -0.39% | 5.34 | 1.43% |
| 2025-10-17 | 7.95 | 7.97 | 7.63 | 7.65 | -4.85% | 11.82 | 3.12% |
| 2025-10-16 | 7.87 | 8.21 | 7.85 | 8.04 | +2.16% | 17.38 | 4.40% |
| 2025-10-15 | 7.69 | 7.92 | 7.59 | 7.87 | +2.47% | 8.63 | 2.27% |
| 2025-10-14 | 7.78 | 7.91 | 7.65 | 7.68 | -1.16% | 8.31 | 2.19% |
| 2025-10-13 | 7.59 | 7.80 | 7.54 | 7.77 | -1.77% | 8.30 | 2.21% |
| 2025-10-10 | 7.99 | 8.11 | 7.90 | 7.91 | -1.00% | 9.63 | 2.47% |
| 2025-10-09 | 8.26 | 8.26 | 7.96 | 7.99 | -1.11% | 11.83 | 3.01% |
| 2025-09-30 | 7.91 | 8.13 | 7.90 | 8.08 | +2.28% | 11.46 | 2.92% |
| 2025-09-29 | 7.86 | 7.92 | 7.76 | 7.90 | +1.80% | 8.45 | 2.21% |
| 2025-09-26 | 7.80 | 8.08 | 7.76 | 7.76 | -1.02% | 12.56 | 3.25% |
| 2025-09-25 | 7.88 | 7.94 | 7.81 | 7.84 | -1.01% | 7.77 | 2.02% |
| 2025-09-24 | 7.82 | 7.93 | 7.76 | 7.92 | +1.02% | 6.96 | 1.81% |
| 2025-09-23 | 8.08 | 8.09 | 7.71 | 7.84 | -2.73% | 10.70 | 2.79% |
| 2025-09-22 | 8.02 | 8.25 | 7.96 | 8.06 | +1.51% | 13.52 | 3.42% |
| 2025-09-19 | 8.14 | 8.14 | 7.92 | 7.94 | -2.70% | 13.28 | 3.40% |
| 2025-09-18 | 8.45 | 8.59 | 8.04 | 8.16 | -4.90% | 22.72 | 5.59% |
| 2025-09-17 | 8.87 | 8.90 | 8.52 | 8.58 | -3.27% | 20.50 | 4.85% |