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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.94 | 33.48 | 31.70 | 32.02 | -1.05% | 2.73 | 2.09% |
| 2025-08-18 | 30.37 | 32.49 | 29.89 | 32.36 | +7.01% | 3.93 | 3.08% |
| 2025-08-15 | 29.71 | 30.35 | 29.70 | 30.24 | +1.48% | 1.68 | 1.38% |
| 2025-08-14 | 30.78 | 30.85 | 29.73 | 29.80 | -2.99% | 2.15 | 1.78% |
| 2025-08-13 | 29.99 | 30.88 | 29.62 | 30.72 | +2.30% | 3.29 | 2.67% |
| 2025-08-12 | 28.08 | 30.51 | 28.04 | 30.03 | +7.17% | 4.39 | 3.71% |
| 2025-08-11 | 27.95 | 28.46 | 27.82 | 28.02 | -0.28% | 1.95 | 1.72% |
| 2025-08-08 | 27.79 | 28.88 | 27.63 | 28.10 | +1.01% | 2.79 | 2.46% |
| 2025-08-07 | 27.55 | 29.49 | 27.55 | 27.82 | +1.68% | 4.12 | 3.59% |
| 2025-08-06 | 26.96 | 27.61 | 26.67 | 27.36 | +1.45% | 1.46 | 1.33% |
| 2025-08-05 | 27.50 | 27.51 | 26.86 | 26.97 | -1.39% | 1.46 | 1.34% |
| 2025-08-04 | 27.09 | 27.63 | 26.92 | 27.35 | -0.29% | 1.52 | 1.38% |
| 2025-08-01 | 27.35 | 28.01 | 27.18 | 27.43 | +0.29% | 1.79 | 1.61% |
| 2025-07-31 | 27.81 | 28.20 | 27.09 | 27.35 | -1.90% | 2.10 | 1.88% |
| 2025-07-30 | 27.71 | 28.07 | 27.31 | 27.88 | -0.18% | 1.48 | 1.33% |
| 2025-07-29 | 27.80 | 29.18 | 27.61 | 27.93 | +0.65% | 1.50 | 1.33% |
| 2025-07-28 | 28.00 | 28.28 | 27.61 | 27.75 | -0.79% | 1.26 | 1.12% |
| 2025-07-25 | 27.14 | 28.50 | 27.04 | 27.97 | +2.79% | 2.34 | 2.07% |
| 2025-07-24 | 27.02 | 27.46 | 26.70 | 27.21 | +1.00% | 1.60 | 1.46% |
| 2025-07-23 | 26.06 | 27.24 | 26.06 | 26.94 | +2.24% | 1.46 | 1.35% |