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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.12 | 59.95 | 57.21 | 58.04 | -3.33% | 6.33 | 2.65% |
| 2026-03-20 | 57.60 | 62.10 | 57.60 | 60.04 | +6.21% | 10.98 | 4.47% |
| 2026-03-19 | 56.00 | 58.50 | 55.60 | 56.53 | +0.18% | 5.76 | 2.49% |
| 2026-03-18 | 55.12 | 57.36 | 55.12 | 56.43 | +2.38% | 4.36 | 1.91% |
| 2026-03-17 | 58.05 | 58.05 | 54.70 | 55.12 | -4.72% | 6.21 | 2.75% |
| 2026-03-16 | 57.98 | 58.82 | 56.32 | 57.85 | -1.16% | 6.94 | 2.99% |
| 2026-03-13 | 63.63 | 64.00 | 58.52 | 58.53 | -8.89% | 12.63 | 5.17% |
| 2026-03-12 | 63.41 | 65.18 | 62.50 | 64.24 | +1.01% | 6.47 | 2.50% |
| 2026-03-11 | 64.06 | 65.90 | 63.10 | 63.60 | -2.05% | 7.75 | 2.98% |
| 2026-03-10 | 57.97 | 65.50 | 57.53 | 64.93 | +13.65% | 11.11 | 4.40% |
| 2026-03-09 | 54.00 | 57.50 | 53.30 | 57.13 | +1.29% | 7.50 | 3.35% |
| 2026-03-06 | 54.94 | 57.80 | 53.03 | 56.40 | -0.84% | 7.00 | 3.10% |
| 2026-03-05 | 53.43 | 60.00 | 53.00 | 56.88 | +9.96% | 9.59 | 4.14% |
| 2026-03-04 | 52.00 | 54.60 | 51.08 | 51.73 | -1.52% | 4.48 | 2.10% |
| 2026-03-03 | 52.82 | 55.08 | 52.25 | 52.53 | -1.54% | 6.71 | 3.10% |
| 2026-03-02 | 52.52 | 54.20 | 52.00 | 53.35 | -0.73% | 4.92 | 2.28% |
| 2026-02-27 | 50.15 | 53.99 | 50.15 | 53.74 | +5.79% | 5.79 | 2.72% |
| 2026-02-26 | 50.70 | 51.93 | 48.97 | 50.80 | +1.54% | 4.15 | 2.01% |
| 2026-02-25 | 48.79 | 51.50 | 47.77 | 50.03 | +3.07% | 4.23 | 2.10% |
| 2026-02-24 | 49.01 | 49.60 | 47.75 | 48.54 | +0.23% | 2.81 | 1.42% |