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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.98 | 15.28 | 14.94 | 15.02 | -0.20% | 0.45 | 1.19% |
| 2026-04-21 | 14.92 | 15.09 | 14.83 | 15.05 | +0.53% | 0.50 | 1.32% |
| 2026-04-20 | 15.11 | 15.23 | 14.92 | 14.97 | -1.45% | 0.51 | 1.33% |
| 2026-04-17 | 15.33 | 15.39 | 15.01 | 15.19 | -1.56% | 0.42 | 1.11% |
| 2026-04-16 | 15.22 | 15.45 | 15.12 | 15.43 | +1.18% | 0.53 | 1.36% |
| 2026-04-15 | 15.00 | 15.38 | 14.83 | 15.25 | +2.49% | 0.88 | 2.29% |
| 2026-04-14 | 14.95 | 14.96 | 14.63 | 14.88 | +0.13% | 0.53 | 1.41% |
| 2026-04-13 | 14.98 | 15.02 | 14.76 | 14.86 | -0.73% | 0.46 | 1.21% |
| 2026-04-10 | 14.92 | 15.17 | 14.76 | 14.97 | +1.35% | 0.63 | 1.66% |
| 2026-04-09 | 15.07 | 15.25 | 14.73 | 14.77 | -2.51% | 0.52 | 1.39% |
| 2026-04-08 | 15.01 | 15.19 | 14.95 | 15.15 | +1.34% | 0.69 | 1.80% |
| 2026-04-07 | 14.40 | 15.04 | 14.23 | 14.95 | +4.04% | 0.82 | 2.18% |
| 2026-04-03 | 15.05 | 15.05 | 14.35 | 14.37 | -4.52% | 0.72 | 1.94% |
| 2026-04-02 | 15.08 | 15.29 | 14.94 | 15.05 | -0.33% | 0.72 | 1.88% |
| 2026-04-01 | 14.80 | 15.15 | 14.72 | 15.10 | +2.79% | 0.70 | 1.85% |
| 2026-03-31 | 14.93 | 15.05 | 14.67 | 14.69 | -1.61% | 0.60 | 1.60% |
| 2026-03-30 | 14.54 | 15.08 | 14.51 | 14.93 | +1.22% | 0.81 | 2.14% |
| 2026-03-27 | 13.96 | 14.78 | 13.95 | 14.75 | +4.61% | 0.70 | 1.91% |
| 2026-03-26 | 14.31 | 14.50 | 14.01 | 14.10 | -1.26% | 0.47 | 1.32% |
| 2026-03-25 | 14.06 | 14.35 | 14.05 | 14.28 | +1.64% | 0.71 | 1.97% |