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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.70 | 13.85 | 13.66 | 13.84 | +0.58% | 0.28 | 0.82% |
| 2025-10-22 | 13.79 | 13.90 | 13.73 | 13.76 | -0.29% | 0.32 | 0.91% |
| 2025-10-21 | 13.63 | 13.85 | 13.51 | 13.80 | +1.69% | 0.40 | 1.16% |
| 2025-10-20 | 13.47 | 13.63 | 13.40 | 13.57 | +0.97% | 0.24 | 0.69% |
| 2025-10-17 | 13.65 | 13.70 | 13.43 | 13.44 | -1.47% | 0.35 | 1.03% |
| 2025-10-16 | 13.88 | 13.90 | 13.61 | 13.64 | -1.16% | 0.32 | 0.94% |
| 2025-10-15 | 13.51 | 13.85 | 13.46 | 13.80 | +1.92% | 0.48 | 1.39% |
| 2025-10-14 | 13.69 | 13.75 | 13.46 | 13.54 | -0.73% | 0.42 | 1.22% |
| 2025-10-13 | 13.53 | 13.67 | 13.33 | 13.64 | -1.16% | 0.35 | 1.03% |
| 2025-10-10 | 13.53 | 13.83 | 13.53 | 13.80 | +1.10% | 0.42 | 1.21% |
| 2025-10-09 | 13.71 | 13.78 | 13.50 | 13.65 | -0.29% | 0.55 | 1.59% |
| 2025-09-30 | 13.72 | 13.80 | 13.64 | 13.69 | -0.07% | 0.25 | 0.73% |
| 2025-09-29 | 13.66 | 13.72 | 13.38 | 13.70 | +0.07% | 0.27 | 0.79% |
| 2025-09-26 | 13.57 | 13.78 | 13.51 | 13.69 | +0.15% | 0.27 | 0.79% |
| 2025-09-25 | 13.82 | 13.89 | 13.57 | 13.67 | -1.09% | 0.39 | 1.13% |
| 2025-09-24 | 13.58 | 13.87 | 13.58 | 13.82 | +1.32% | 0.36 | 1.04% |
| 2025-09-23 | 13.82 | 13.99 | 13.45 | 13.64 | -1.80% | 0.43 | 1.26% |
| 2025-09-22 | 13.90 | 13.93 | 13.70 | 13.89 | -0.07% | 0.26 | 0.75% |
| 2025-09-19 | 13.95 | 14.04 | 13.78 | 13.90 | -0.43% | 0.38 | 1.09% |
| 2025-09-18 | 14.17 | 14.28 | 13.87 | 13.96 | -1.90% | 0.61 | 1.72% |