蔚蓝生物 sh.603739
13.54
-2.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.85 | 13.85 | 13.31 | 13.54 | -2.31% | 0.85 | 2.50% |
| 2026-05-22 | 13.86 | 13.88 | 13.55 | 13.86 | +0.29% | 0.55 | 1.58% |
| 2026-05-21 | 14.30 | 14.59 | 13.79 | 13.82 | -3.36% | 0.73 | 2.04% |
| 2026-05-20 | 14.20 | 14.41 | 13.97 | 14.30 | 0.00% | 0.70 | 1.94% |
| 2026-05-19 | 14.77 | 15.06 | 14.08 | 14.30 | -3.44% | 1.18 | 3.24% |
| 2026-05-18 | 15.36 | 15.50 | 14.55 | 14.81 | -4.76% | 1.50 | 4.01% |
| 2026-05-15 | 14.43 | 15.64 | 14.40 | 15.55 | +7.17% | 1.69 | 4.39% |
| 2026-05-14 | 14.75 | 14.75 | 14.43 | 14.51 | +0.07% | 0.44 | 1.18% |
| 2026-05-13 | 14.76 | 14.77 | 14.43 | 14.50 | -1.69% | 0.62 | 1.69% |
| 2026-05-12 | 15.25 | 15.26 | 14.70 | 14.75 | -3.47% | 0.64 | 1.69% |
| 2026-05-11 | 15.25 | 15.34 | 14.99 | 15.28 | +0.53% | 0.67 | 1.73% |
| 2026-05-08 | 15.16 | 15.22 | 15.03 | 15.20 | +0.40% | 0.45 | 1.18% |
| 2026-05-07 | 15.20 | 15.28 | 15.04 | 15.14 | -0.39% | 0.53 | 1.38% |
| 2026-05-06 | 15.03 | 15.21 | 14.92 | 15.20 | +1.00% | 0.77 | 2.02% |
| 2026-04-30 | 15.12 | 15.32 | 14.99 | 15.05 | +0.47% | 0.52 | 1.36% |
| 2026-04-29 | 14.68 | 15.10 | 14.52 | 14.98 | +1.77% | 0.67 | 1.77% |
| 2026-04-28 | 14.98 | 15.14 | 14.48 | 14.72 | -2.77% | 0.90 | 2.42% |
| 2026-04-27 | 14.53 | 15.20 | 14.21 | 15.14 | +2.92% | 1.02 | 2.75% |
| 2026-04-24 | 14.73 | 14.85 | 14.50 | 14.71 | -0.61% | 0.48 | 1.30% |
| 2026-04-23 | 15.07 | 15.07 | 14.68 | 14.80 | -1.46% | 0.39 | 1.03% |