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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.76 | 15.77 | 15.48 | 15.59 | -0.19% | 0.66 | 1.69% |
| 2025-11-19 | 15.98 | 16.07 | 15.41 | 15.62 | -2.13% | 1.34 | 3.39% |
| 2025-11-18 | 15.95 | 16.20 | 15.83 | 15.96 | -0.68% | 0.87 | 2.17% |
| 2025-11-17 | 16.15 | 16.22 | 15.83 | 16.07 | +1.07% | 1.09 | 2.71% |
| 2025-11-14 | 15.90 | 16.35 | 15.89 | 15.90 | -0.93% | 1.31 | 3.23% |
| 2025-11-13 | 15.99 | 16.08 | 15.70 | 16.05 | -0.19% | 1.26 | 3.12% |
| 2025-11-12 | 15.82 | 16.54 | 15.77 | 16.08 | +1.39% | 2.19 | 5.36% |
| 2025-11-11 | 15.87 | 15.94 | 15.66 | 15.86 | +0.19% | 1.05 | 2.63% |
| 2025-11-10 | 15.63 | 15.99 | 15.43 | 15.83 | +2.00% | 1.75 | 4.40% |
| 2025-11-07 | 15.74 | 15.93 | 15.52 | 15.52 | -1.40% | 1.29 | 3.25% |
| 2025-11-06 | 15.82 | 15.89 | 15.30 | 15.74 | +1.29% | 1.60 | 4.03% |
| 2025-11-05 | 15.31 | 15.68 | 15.25 | 15.54 | -0.89% | 1.48 | 3.77% |
| 2025-11-04 | 15.36 | 15.88 | 15.13 | 15.68 | +1.16% | 2.03 | 5.21% |
| 2025-11-03 | 15.55 | 15.66 | 15.20 | 15.50 | -1.59% | 1.94 | 4.98% |
| 2025-10-31 | 15.24 | 15.88 | 15.24 | 15.75 | +3.21% | 3.17 | 8.01% |
| 2025-10-30 | 15.11 | 15.65 | 14.81 | 15.26 | -1.61% | 3.52 | 9.16% |
| 2025-10-29 | 14.89 | 15.51 | 14.61 | 15.51 | +10.00% | 1.48 | 3.83% |
| 2025-10-28 | 14.03 | 14.20 | 13.97 | 14.10 | +0.43% | 0.48 | 1.36% |
| 2025-10-27 | 14.09 | 14.23 | 13.97 | 14.04 | +0.93% | 0.75 | 2.12% |
| 2025-10-24 | 13.84 | 14.01 | 13.74 | 13.91 | +0.51% | 0.45 | 1.29% |