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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.65 | 15.93 | 15.65 | 15.93 | +1.85% | 0.72 | 1.79% |
| 2026-02-13 | 15.59 | 15.83 | 15.55 | 15.64 | +0.06% | 0.54 | 1.35% |
| 2026-02-12 | 15.79 | 15.80 | 15.51 | 15.63 | -1.26% | 0.57 | 1.44% |
| 2026-02-11 | 15.95 | 15.96 | 15.78 | 15.83 | -0.44% | 0.62 | 1.56% |
| 2026-02-10 | 15.88 | 15.98 | 15.77 | 15.90 | -0.25% | 0.99 | 2.47% |
| 2026-02-09 | 15.65 | 16.01 | 15.50 | 15.94 | +1.98% | 1.91 | 4.76% |
| 2026-02-06 | 15.44 | 15.76 | 15.32 | 15.63 | +0.71% | 0.90 | 2.28% |
| 2026-02-05 | 15.49 | 15.82 | 15.46 | 15.52 | -0.70% | 0.99 | 2.49% |
| 2026-02-04 | 15.45 | 15.88 | 15.30 | 15.63 | +1.82% | 1.09 | 2.77% |
| 2026-02-03 | 15.15 | 15.36 | 15.15 | 15.35 | +1.72% | 0.65 | 1.68% |
| 2026-02-02 | 15.54 | 15.54 | 15.07 | 15.09 | -2.83% | 1.01 | 2.61% |
| 2026-01-30 | 15.41 | 15.62 | 15.20 | 15.53 | +1.04% | 0.83 | 2.12% |
| 2026-01-29 | 15.29 | 15.62 | 15.19 | 15.37 | -0.26% | 1.06 | 2.71% |
| 2026-01-28 | 15.67 | 16.10 | 15.39 | 15.41 | -1.09% | 1.40 | 3.55% |
| 2026-01-27 | 15.97 | 15.99 | 15.17 | 15.58 | -4.36% | 2.08 | 5.31% |
| 2026-01-26 | 15.83 | 16.39 | 15.73 | 16.29 | +2.91% | 3.09 | 7.55% |
| 2026-01-23 | 15.70 | 15.83 | 15.65 | 15.83 | +0.96% | 0.93 | 2.32% |
| 2026-01-22 | 15.75 | 15.82 | 15.57 | 15.68 | -0.51% | 0.83 | 2.10% |
| 2026-01-21 | 15.50 | 15.76 | 15.30 | 15.76 | +1.42% | 1.19 | 3.00% |
| 2026-01-20 | 15.59 | 15.79 | 15.43 | 15.54 | -0.32% | 1.10 | 2.79% |