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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.86 | 9.08 | 8.68 | 8.87 | +0.91% | 19.20 | 4.45% |
| 2025-09-15 | 8.82 | 8.88 | 8.68 | 8.79 | +0.80% | 12.60 | 2.94% |
| 2025-09-12 | 8.75 | 8.97 | 8.69 | 8.72 | -0.34% | 12.93 | 3.00% |
| 2025-09-11 | 8.42 | 8.75 | 8.25 | 8.75 | +3.55% | 15.31 | 3.66% |
| 2025-09-10 | 8.48 | 8.68 | 8.41 | 8.45 | -0.47% | 9.98 | 2.39% |
| 2025-09-09 | 8.42 | 8.71 | 8.41 | 8.49 | +0.35% | 15.25 | 3.64% |
| 2025-09-08 | 8.43 | 8.54 | 8.25 | 8.46 | +0.36% | 10.76 | 2.63% |
| 2025-09-05 | 8.33 | 8.45 | 8.29 | 8.43 | +1.57% | 9.00 | 2.20% |
| 2025-09-04 | 8.40 | 8.55 | 8.20 | 8.30 | -1.19% | 10.63 | 2.59% |
| 2025-09-03 | 8.59 | 8.73 | 8.36 | 8.40 | -2.21% | 10.34 | 2.48% |
| 2025-09-02 | 8.85 | 8.89 | 8.53 | 8.59 | -2.83% | 11.98 | 2.83% |
| 2025-09-01 | 8.87 | 8.89 | 8.68 | 8.84 | 0.00% | 11.94 | 2.78% |
| 2025-08-29 | 8.73 | 8.99 | 8.61 | 8.84 | +1.38% | 14.19 | 3.29% |
| 2025-08-28 | 8.68 | 8.78 | 8.41 | 8.72 | +0.58% | 12.99 | 3.08% |
| 2025-08-27 | 8.98 | 9.15 | 8.65 | 8.67 | -3.56% | 16.41 | 3.78% |
| 2025-08-26 | 9.06 | 9.08 | 8.87 | 8.99 | -1.64% | 17.05 | 3.89% |
| 2025-08-25 | 9.37 | 9.37 | 9.03 | 9.14 | -2.56% | 24.46 | 5.46% |
| 2025-08-22 | 9.24 | 9.43 | 9.08 | 9.38 | +1.96% | 19.33 | 4.27% |
| 2025-08-21 | 9.30 | 9.45 | 9.16 | 9.20 | -1.60% | 12.27 | 2.71% |
| 2025-08-20 | 9.16 | 9.38 | 8.97 | 9.35 | +1.63% | 18.73 | 4.18% |