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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.00 | 73.37 | 69.69 | 71.46 | +1.12% | 5.79 | 2.00% |
| 2026-04-20 | 70.09 | 71.38 | 68.08 | 70.67 | +1.42% | 5.34 | 1.87% |
| 2026-04-17 | 69.58 | 70.77 | 68.63 | 69.68 | +0.46% | 4.93 | 1.75% |
| 2026-04-16 | 64.48 | 69.69 | 64.46 | 69.36 | +6.58% | 7.36 | 2.68% |
| 2026-04-15 | 66.50 | 67.43 | 64.60 | 65.08 | -2.03% | 6.08 | 2.26% |
| 2026-04-14 | 67.68 | 68.09 | 66.31 | 66.43 | -1.09% | 5.81 | 2.13% |
| 2026-04-13 | 68.99 | 69.88 | 66.66 | 67.16 | -1.45% | 5.14 | 1.87% |
| 2026-04-10 | 67.02 | 69.18 | 66.03 | 68.15 | +1.19% | 6.63 | 2.42% |
| 2026-04-09 | 65.36 | 70.51 | 64.76 | 67.35 | +2.59% | 7.76 | 2.80% |
| 2026-04-08 | 64.20 | 65.96 | 62.66 | 65.65 | +5.48% | 7.88 | 2.99% |
| 2026-04-07 | 62.00 | 65.88 | 61.50 | 62.24 | -0.02% | 6.35 | 2.48% |
| 2026-04-03 | 59.48 | 63.73 | 59.02 | 62.25 | +6.37% | 8.13 | 3.24% |
| 2026-04-02 | 57.54 | 60.61 | 57.17 | 58.52 | +1.23% | 5.92 | 2.46% |
| 2026-04-01 | 58.30 | 58.78 | 57.03 | 57.81 | +1.72% | 4.39 | 1.87% |
| 2026-03-31 | 57.20 | 58.05 | 55.96 | 56.83 | -1.13% | 3.91 | 1.69% |
| 2026-03-30 | 56.58 | 58.16 | 55.00 | 57.48 | -0.78% | 5.86 | 2.56% |
| 2026-03-27 | 56.82 | 59.00 | 55.35 | 57.93 | +0.19% | 7.62 | 3.29% |
| 2026-03-26 | 60.16 | 60.22 | 57.05 | 57.82 | -4.21% | 6.96 | 2.94% |
| 2026-03-25 | 60.88 | 62.94 | 59.58 | 60.36 | +0.33% | 5.67 | 2.28% |
| 2026-03-24 | 59.31 | 60.32 | 56.65 | 60.16 | +3.65% | 6.24 | 2.62% |