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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.90 | 25.69 | 24.80 | 25.43 | +1.76% | 1.19 | 1.17% |
| 2025-06-23 | 24.20 | 25.18 | 24.20 | 24.99 | +1.67% | 1.13 | 1.12% |
| 2025-06-20 | 24.86 | 25.09 | 24.20 | 24.58 | -1.36% | 1.00 | 1.01% |
| 2025-06-19 | 24.81 | 25.39 | 24.52 | 24.92 | +0.44% | 1.81 | 1.79% |
| 2025-06-18 | 23.60 | 24.99 | 23.54 | 24.81 | +3.94% | 2.06 | 2.10% |
| 2025-06-17 | 23.01 | 24.23 | 23.01 | 23.87 | +4.37% | 1.93 | 2.01% |
| 2025-06-16 | 22.61 | 23.34 | 22.50 | 22.87 | +0.31% | 0.86 | 0.93% |
| 2025-06-13 | 23.23 | 23.49 | 22.61 | 22.80 | -2.85% | 0.97 | 1.05% |
| 2025-06-12 | 23.14 | 24.30 | 23.04 | 23.47 | +1.21% | 1.52 | 1.59% |
| 2025-06-11 | 22.99 | 23.68 | 22.89 | 23.19 | +0.39% | 0.70 | 0.74% |
| 2025-06-10 | 23.66 | 24.01 | 22.82 | 23.10 | -2.33% | 1.01 | 1.08% |
| 2025-06-09 | 23.00 | 24.04 | 22.71 | 23.65 | +4.06% | 1.91 | 1.99% |
| 2025-06-06 | 23.20 | 23.20 | 22.31 | 22.73 | -0.26% | 0.68 | 0.74% |
| 2025-06-05 | 22.11 | 22.92 | 21.64 | 22.79 | +1.37% | 1.00 | 1.10% |
| 2025-06-04 | 22.38 | 22.90 | 22.17 | 22.48 | +1.43% | 0.82 | 0.90% |
| 2025-06-03 | 21.97 | 22.31 | 21.96 | 22.16 | -0.13% | 0.49 | 0.54% |
| 2025-05-30 | 22.32 | 22.40 | 21.86 | 22.19 | -1.45% | 0.73 | 0.81% |
| 2025-05-29 | 22.06 | 22.78 | 22.06 | 22.52 | +3.79% | 1.21 | 1.32% |
| 2025-05-28 | 21.41 | 22.03 | 21.39 | 21.70 | +1.44% | 0.78 | 0.88% |
| 2025-05-27 | 22.05 | 22.19 | 21.34 | 21.39 | -3.27% | 1.17 | 1.33% |