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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.27 | 22.69 | 22.02 | 22.11 | -0.93% | 0.96 | 1.05% |
| 2025-05-23 | 22.52 | 23.17 | 22.21 | 22.32 | -1.40% | 0.94 | 1.02% |
| 2025-05-22 | 22.66 | 23.00 | 22.53 | 22.64 | -0.39% | 0.60 | 0.65% |
| 2025-05-21 | 23.01 | 23.20 | 22.43 | 22.73 | -1.25% | 0.87 | 0.94% |
| 2025-05-20 | 22.97 | 23.45 | 22.73 | 23.02 | +0.43% | 0.78 | 0.83% |
| 2025-05-19 | 23.04 | 23.18 | 22.36 | 22.92 | -0.60% | 0.96 | 1.03% |
| 2025-05-16 | 22.98 | 23.55 | 22.90 | 23.06 | +0.35% | 0.68 | 0.72% |
| 2025-05-15 | 23.70 | 23.70 | 22.92 | 22.98 | -3.01% | 1.22 | 1.30% |
| 2025-05-14 | 23.79 | 24.14 | 23.61 | 23.69 | -1.08% | 1.19 | 1.23% |
| 2025-05-13 | 25.09 | 25.29 | 23.69 | 23.95 | -1.95% | 2.00 | 2.03% |
| 2025-05-12 | 24.42 | 24.53 | 23.70 | 24.42 | +3.44% | 2.00 | 2.04% |
| 2025-05-09 | 23.76 | 23.92 | 22.87 | 23.61 | -1.45% | 1.23 | 1.29% |
| 2025-05-08 | 23.71 | 24.67 | 23.61 | 23.96 | +0.50% | 1.44 | 1.47% |
| 2025-05-07 | 24.54 | 24.91 | 23.55 | 23.84 | -0.83% | 1.38 | 1.41% |
| 2025-05-06 | 23.58 | 24.09 | 23.57 | 24.04 | +1.93% | 1.19 | 1.22% |