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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.09 | 27.11 | 25.96 | 26.35 | +0.73% | 1.74 | 1.63% |
| 2025-07-21 | 26.30 | 26.31 | 25.60 | 26.16 | +0.23% | 1.39 | 1.33% |
| 2025-07-18 | 26.67 | 26.98 | 26.03 | 26.10 | -1.92% | 1.58 | 1.49% |
| 2025-07-17 | 26.43 | 26.92 | 26.25 | 26.61 | +0.68% | 1.10 | 1.02% |
| 2025-07-16 | 25.87 | 26.80 | 25.72 | 26.43 | +2.01% | 1.75 | 1.64% |
| 2025-07-15 | 24.60 | 26.15 | 24.41 | 25.91 | +5.24% | 2.20 | 2.15% |
| 2025-07-14 | 24.71 | 25.10 | 24.50 | 24.62 | -0.77% | 1.26 | 1.26% |
| 2025-07-11 | 25.44 | 25.44 | 24.37 | 24.81 | -1.47% | 1.58 | 1.58% |
| 2025-07-10 | 25.45 | 25.70 | 25.08 | 25.18 | -0.91% | 0.88 | 0.87% |
| 2025-07-09 | 25.49 | 25.59 | 25.03 | 25.41 | -0.66% | 1.33 | 1.30% |
| 2025-07-08 | 24.93 | 25.98 | 24.93 | 25.58 | +2.73% | 1.52 | 1.48% |
| 2025-07-07 | 25.00 | 25.42 | 24.73 | 24.90 | -1.39% | 1.27 | 1.26% |
| 2025-07-04 | 26.64 | 26.70 | 24.93 | 25.25 | -5.68% | 2.58 | 2.51% |
| 2025-07-03 | 25.75 | 26.98 | 25.75 | 26.77 | +3.76% | 1.67 | 1.56% |
| 2025-07-02 | 25.77 | 26.13 | 25.37 | 25.80 | -0.46% | 0.80 | 0.77% |
| 2025-07-01 | 25.83 | 26.10 | 25.24 | 25.92 | +0.82% | 0.92 | 0.89% |
| 2025-06-30 | 25.30 | 26.08 | 25.26 | 25.71 | +1.70% | 1.17 | 1.13% |
| 2025-06-27 | 25.29 | 25.67 | 24.81 | 25.28 | -0.04% | 0.95 | 0.93% |
| 2025-06-26 | 25.33 | 26.16 | 25.19 | 25.29 | -0.12% | 1.46 | 1.42% |
| 2025-06-25 | 25.46 | 25.62 | 24.66 | 25.32 | -0.43% | 1.31 | 1.29% |