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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.00 | 14.34 | 14.00 | 14.23 | +0.99% | 0.36 | 1.01% |
| 2025-12-17 | 14.10 | 14.18 | 13.80 | 14.09 | -0.14% | 0.41 | 1.16% |
| 2025-12-16 | 14.16 | 14.26 | 14.02 | 14.11 | -0.63% | 0.29 | 0.82% |
| 2025-12-15 | 14.22 | 14.33 | 14.07 | 14.20 | 0.00% | 0.33 | 0.92% |
| 2025-12-12 | 14.28 | 14.41 | 14.12 | 14.20 | -0.63% | 0.38 | 1.04% |
| 2025-12-11 | 14.54 | 14.58 | 14.27 | 14.29 | -1.45% | 0.42 | 1.15% |
| 2025-12-10 | 14.76 | 14.83 | 14.39 | 14.50 | -1.69% | 0.47 | 1.27% |
| 2025-12-09 | 14.72 | 14.89 | 14.66 | 14.75 | +0.07% | 0.35 | 0.93% |
| 2025-12-08 | 14.96 | 14.98 | 14.71 | 14.74 | -1.27% | 0.42 | 1.12% |
| 2025-12-05 | 14.68 | 14.94 | 14.67 | 14.93 | +1.43% | 0.37 | 0.98% |
| 2025-12-04 | 14.91 | 14.98 | 14.70 | 14.72 | -2.13% | 0.41 | 1.08% |
| 2025-12-03 | 14.97 | 15.09 | 14.84 | 15.04 | +0.27% | 0.40 | 1.06% |
| 2025-12-02 | 15.16 | 15.18 | 14.95 | 15.00 | -1.06% | 0.50 | 1.32% |
| 2025-12-01 | 15.30 | 15.40 | 15.12 | 15.16 | -0.92% | 0.50 | 1.29% |
| 2025-11-28 | 15.01 | 15.40 | 14.89 | 15.30 | +1.80% | 0.63 | 1.62% |
| 2025-11-27 | 15.10 | 15.17 | 14.85 | 15.03 | +0.47% | 0.45 | 1.19% |
| 2025-11-26 | 15.10 | 15.44 | 14.94 | 14.96 | -1.25% | 0.47 | 1.23% |
| 2025-11-25 | 15.02 | 15.23 | 14.87 | 15.15 | +1.20% | 0.48 | 1.25% |
| 2025-11-24 | 15.00 | 15.25 | 14.84 | 14.97 | -0.13% | 0.61 | 1.62% |
| 2025-11-21 | 15.39 | 15.68 | 14.95 | 14.99 | -3.85% | 0.93 | 2.42% |