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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.42 | 15.64 | 15.17 | 15.60 | +1.10% | 1.29 | 3.31% |
| 2025-08-19 | 15.36 | 15.73 | 15.36 | 15.43 | +0.46% | 1.28 | 3.26% |
| 2025-08-18 | 15.28 | 15.50 | 15.10 | 15.36 | +1.32% | 1.79 | 4.62% |
| 2025-08-15 | 14.37 | 15.35 | 14.27 | 15.16 | +5.42% | 2.46 | 6.52% |
| 2025-08-14 | 14.58 | 14.73 | 14.38 | 14.38 | -1.37% | 0.90 | 2.44% |
| 2025-08-13 | 14.59 | 14.66 | 14.38 | 14.58 | -0.21% | 0.90 | 2.46% |
| 2025-08-12 | 14.83 | 14.93 | 14.59 | 14.61 | -1.62% | 0.86 | 2.31% |
| 2025-08-11 | 14.88 | 14.92 | 14.69 | 14.85 | -0.20% | 1.00 | 2.68% |
| 2025-08-08 | 14.67 | 15.05 | 14.47 | 14.88 | +1.71% | 1.60 | 4.29% |
| 2025-08-07 | 14.79 | 14.87 | 14.60 | 14.63 | -1.15% | 1.16 | 3.11% |
| 2025-08-06 | 14.96 | 15.06 | 14.69 | 14.80 | -1.14% | 1.27 | 3.39% |
| 2025-08-05 | 14.99 | 15.25 | 14.82 | 14.97 | -0.80% | 1.48 | 3.92% |
| 2025-08-04 | 14.70 | 15.12 | 14.38 | 15.09 | +2.10% | 2.22 | 5.92% |
| 2025-08-01 | 14.90 | 15.63 | 14.75 | 14.78 | +1.93% | 3.22 | 8.41% |
| 2025-07-31 | 14.64 | 14.88 | 14.44 | 14.50 | -1.36% | 1.79 | 4.84% |
| 2025-07-30 | 14.54 | 15.12 | 14.42 | 14.70 | +1.10% | 2.46 | 6.58% |
| 2025-07-29 | 14.22 | 14.61 | 14.05 | 14.54 | +1.47% | 1.44 | 3.97% |
| 2025-07-28 | 14.13 | 14.55 | 14.08 | 14.33 | +1.34% | 1.14 | 3.12% |
| 2025-07-25 | 14.08 | 14.45 | 14.00 | 14.14 | +1.14% | 1.20 | 3.34% |
| 2025-07-24 | 13.80 | 14.03 | 13.79 | 13.98 | +0.87% | 0.75 | 2.12% |