蓝特光学 sh.688127
104.29
+9.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 97.70 | 104.57 | 96.11 | 104.29 | +9.02% | 11.73 | 2.87% |
| 2026-05-21 | 101.30 | 102.93 | 95.00 | 95.66 | -3.01% | 11.95 | 2.94% |
| 2026-05-20 | 98.68 | 99.50 | 96.60 | 98.63 | -0.20% | 9.04 | 2.27% |
| 2026-05-19 | 97.50 | 101.54 | 93.93 | 98.83 | +0.24% | 9.95 | 2.52% |
| 2026-05-18 | 94.44 | 101.78 | 94.42 | 98.59 | +3.24% | 10.77 | 2.70% |
| 2026-05-15 | 96.60 | 99.87 | 93.05 | 95.50 | -1.65% | 11.53 | 2.95% |
| 2026-05-14 | 94.00 | 99.35 | 92.30 | 97.10 | +3.32% | 11.48 | 2.96% |
| 2026-05-13 | 87.00 | 95.88 | 86.91 | 93.98 | +3.86% | 10.11 | 2.68% |
| 2026-05-12 | 89.16 | 90.70 | 86.68 | 90.49 | +1.51% | 9.26 | 2.57% |
| 2026-05-11 | 86.03 | 92.78 | 86.03 | 89.14 | +5.14% | 12.74 | 3.49% |
| 2026-05-08 | 79.09 | 85.28 | 77.77 | 84.78 | +5.74% | 9.87 | 2.97% |
| 2026-05-07 | 79.15 | 80.78 | 77.78 | 80.18 | +2.41% | 7.34 | 2.29% |
| 2026-05-06 | 76.80 | 79.98 | 75.00 | 78.29 | +1.94% | 9.94 | 3.16% |
| 2026-04-30 | 72.67 | 78.78 | 72.67 | 76.80 | +8.17% | 11.39 | 3.67% |
| 2026-04-29 | 68.95 | 71.00 | 67.60 | 71.00 | +3.36% | 5.78 | 2.04% |
| 2026-04-28 | 69.00 | 70.08 | 68.00 | 68.69 | -0.89% | 3.65 | 1.30% |
| 2026-04-27 | 68.40 | 70.90 | 68.39 | 69.31 | +1.48% | 4.09 | 1.44% |
| 2026-04-24 | 69.50 | 70.20 | 67.01 | 68.30 | -1.68% | 5.08 | 1.83% |
| 2026-04-23 | 74.51 | 74.86 | 68.10 | 69.47 | -6.31% | 9.20 | 3.22% |
| 2026-04-22 | 71.06 | 75.48 | 70.50 | 74.15 | +3.76% | 6.95 | 2.33% |