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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.33 | 14.41 | 14.22 | 14.23 | -0.84% | 0.45 | 1.24% |
| 2025-09-16 | 14.50 | 14.50 | 14.15 | 14.35 | -1.03% | 0.46 | 1.28% |
| 2025-09-15 | 14.40 | 14.51 | 14.32 | 14.50 | +0.97% | 0.43 | 1.18% |
| 2025-09-12 | 14.47 | 14.47 | 14.29 | 14.36 | -0.83% | 0.52 | 1.42% |
| 2025-09-11 | 14.44 | 14.49 | 14.24 | 14.48 | +0.35% | 0.49 | 1.33% |
| 2025-09-10 | 14.40 | 14.50 | 14.31 | 14.43 | +0.28% | 0.32 | 0.88% |
| 2025-09-09 | 14.56 | 14.78 | 14.28 | 14.39 | -1.91% | 0.53 | 1.44% |
| 2025-09-08 | 14.55 | 14.83 | 14.50 | 14.67 | +0.48% | 0.61 | 1.64% |
| 2025-09-05 | 14.25 | 14.68 | 14.09 | 14.60 | +2.46% | 0.70 | 1.93% |
| 2025-09-04 | 14.23 | 14.52 | 14.08 | 14.25 | +0.14% | 0.62 | 1.71% |
| 2025-09-03 | 14.43 | 14.65 | 14.19 | 14.23 | -1.66% | 0.50 | 1.37% |
| 2025-09-02 | 14.61 | 14.69 | 14.31 | 14.47 | -1.09% | 0.69 | 1.89% |
| 2025-09-01 | 14.64 | 14.82 | 14.59 | 14.63 | -0.07% | 0.59 | 1.58% |
| 2025-08-29 | 14.75 | 15.08 | 14.60 | 14.64 | -0.88% | 0.77 | 2.05% |
| 2025-08-28 | 14.98 | 15.19 | 14.35 | 14.77 | -1.80% | 1.15 | 3.07% |
| 2025-08-27 | 15.28 | 15.37 | 15.03 | 15.04 | -1.57% | 0.87 | 2.26% |
| 2025-08-26 | 15.25 | 15.41 | 15.17 | 15.28 | +0.39% | 0.78 | 2.02% |
| 2025-08-25 | 15.20 | 15.26 | 15.09 | 15.22 | +0.20% | 0.86 | 2.24% |
| 2025-08-22 | 15.41 | 15.55 | 15.10 | 15.19 | -1.94% | 1.03 | 2.67% |
| 2025-08-21 | 15.63 | 15.94 | 15.44 | 15.49 | -0.71% | 1.06 | 2.69% |