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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.05 | 14.11 | 13.84 | 13.86 | -1.35% | 0.83 | 2.35% |
| 2025-07-22 | 14.12 | 14.22 | 14.00 | 14.05 | -0.43% | 0.90 | 2.53% |
| 2025-07-21 | 13.98 | 14.19 | 13.90 | 14.11 | +1.15% | 1.20 | 3.37% |
| 2025-07-18 | 13.87 | 14.03 | 13.60 | 13.95 | +1.38% | 1.43 | 4.08% |
| 2025-07-17 | 13.76 | 13.88 | 13.73 | 13.76 | 0.00% | 0.67 | 1.91% |
| 2025-07-16 | 13.55 | 13.79 | 13.52 | 13.76 | +1.33% | 0.67 | 1.93% |
| 2025-07-15 | 13.71 | 13.73 | 13.46 | 13.58 | -0.66% | 0.58 | 1.70% |
| 2025-07-14 | 13.55 | 13.70 | 13.44 | 13.67 | +1.11% | 0.72 | 2.08% |
| 2025-07-11 | 13.35 | 13.63 | 13.32 | 13.52 | +0.97% | 0.68 | 1.98% |
| 2025-07-10 | 13.34 | 13.44 | 13.32 | 13.39 | +0.37% | 0.43 | 1.29% |
| 2025-07-09 | 13.45 | 13.45 | 13.30 | 13.34 | -0.74% | 0.52 | 1.52% |
| 2025-07-08 | 13.43 | 13.63 | 13.32 | 13.44 | +0.52% | 0.72 | 2.11% |
| 2025-07-07 | 13.30 | 13.42 | 13.21 | 13.37 | +0.60% | 0.38 | 1.13% |
| 2025-07-04 | 13.40 | 13.45 | 13.27 | 13.29 | -1.12% | 0.69 | 2.04% |
| 2025-07-03 | 13.51 | 13.55 | 13.35 | 13.44 | -0.44% | 0.80 | 2.35% |
| 2025-07-02 | 13.73 | 13.94 | 13.45 | 13.50 | +0.90% | 1.65 | 4.76% |
| 2025-07-01 | 13.38 | 13.50 | 13.20 | 13.38 | +0.45% | 0.52 | 1.55% |
| 2025-06-30 | 13.18 | 13.38 | 13.05 | 13.32 | +1.60% | 0.54 | 1.61% |
| 2025-06-27 | 13.08 | 13.19 | 13.07 | 13.11 | +0.23% | 0.31 | 0.94% |
| 2025-06-26 | 13.18 | 13.28 | 13.06 | 13.08 | -1.06% | 0.53 | 1.60% |