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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.52 | 15.75 | 15.40 | 15.59 | -0.13% | 1.37 | 3.48% |
| 2026-01-16 | 15.80 | 15.90 | 15.39 | 15.61 | -1.82% | 2.04 | 5.17% |
| 2026-01-15 | 16.30 | 16.53 | 15.67 | 15.90 | -4.85% | 3.59 | 8.86% |
| 2026-01-14 | 17.15 | 18.41 | 16.55 | 16.71 | -0.18% | 7.36 | 16.58% |
| 2026-01-13 | 15.25 | 16.74 | 15.17 | 16.74 | +9.99% | 2.29 | 5.64% |
| 2026-01-12 | 15.22 | 15.26 | 14.86 | 15.22 | -0.52% | 1.44 | 3.79% |
| 2026-01-09 | 14.73 | 15.74 | 14.67 | 15.30 | +4.79% | 1.72 | 4.49% |
| 2026-01-08 | 14.44 | 14.72 | 14.40 | 14.60 | +0.97% | 0.71 | 1.92% |
| 2026-01-07 | 14.67 | 14.69 | 14.38 | 14.46 | -2.10% | 1.09 | 2.96% |
| 2026-01-06 | 14.50 | 15.10 | 14.27 | 14.77 | +3.00% | 1.58 | 4.25% |
| 2026-01-05 | 14.16 | 14.36 | 14.15 | 14.34 | +1.34% | 0.49 | 1.35% |
| 2025-12-31 | 14.01 | 14.17 | 13.88 | 14.15 | +0.78% | 0.37 | 1.04% |
| 2025-12-30 | 14.02 | 14.17 | 13.92 | 14.04 | -0.14% | 0.35 | 0.98% |
| 2025-12-29 | 14.18 | 14.21 | 13.94 | 14.06 | -0.64% | 0.42 | 1.19% |
| 2025-12-26 | 14.40 | 14.50 | 14.12 | 14.15 | -1.74% | 0.42 | 1.16% |
| 2025-12-25 | 14.29 | 14.42 | 14.22 | 14.40 | +0.98% | 0.33 | 0.91% |
| 2025-12-24 | 14.29 | 14.36 | 14.19 | 14.26 | -0.21% | 0.33 | 0.91% |
| 2025-12-23 | 14.36 | 14.43 | 14.20 | 14.29 | -0.83% | 0.27 | 0.76% |
| 2025-12-22 | 14.41 | 14.54 | 14.30 | 14.41 | +0.14% | 0.39 | 1.06% |
| 2025-12-19 | 14.23 | 14.41 | 14.16 | 14.39 | +1.12% | 0.31 | 0.86% |