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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.32 | 49.71 | 48.30 | 48.43 | -1.96% | 2.65 | 1.34% |
| 2026-02-12 | 48.74 | 49.78 | 48.09 | 49.40 | +2.36% | 2.93 | 1.47% |
| 2026-02-11 | 48.90 | 49.50 | 48.02 | 48.26 | -0.49% | 2.71 | 1.37% |
| 2026-02-10 | 50.80 | 51.25 | 48.46 | 48.50 | -3.60% | 4.32 | 2.17% |
| 2026-02-09 | 48.49 | 52.15 | 47.50 | 50.31 | +5.43% | 7.50 | 3.67% |
| 2026-02-06 | 47.33 | 48.92 | 46.20 | 47.72 | -0.73% | 4.81 | 2.49% |
| 2026-02-05 | 48.00 | 50.19 | 47.45 | 48.07 | -1.82% | 5.10 | 2.60% |
| 2026-02-04 | 48.50 | 51.90 | 48.25 | 48.96 | -1.11% | 5.24 | 2.63% |
| 2026-02-03 | 44.04 | 50.00 | 44.04 | 49.51 | +14.05% | 8.25 | 4.30% |
| 2026-02-02 | 45.99 | 45.99 | 43.40 | 43.41 | -5.53% | 3.34 | 1.86% |
| 2026-01-30 | 44.32 | 46.40 | 43.93 | 45.95 | +2.57% | 3.52 | 1.92% |
| 2026-01-29 | 46.98 | 47.49 | 44.55 | 44.80 | -4.96% | 5.16 | 2.78% |
| 2026-01-28 | 47.36 | 48.02 | 45.75 | 47.14 | -2.34% | 7.30 | 3.87% |
| 2026-01-27 | 45.53 | 48.85 | 44.01 | 48.27 | +11.17% | 9.16 | 4.81% |
| 2026-01-26 | 44.72 | 45.47 | 42.95 | 43.42 | -3.02% | 3.30 | 1.86% |
| 2026-01-23 | 42.40 | 45.54 | 41.86 | 44.77 | +6.47% | 4.63 | 2.60% |
| 2026-01-22 | 42.52 | 43.00 | 41.57 | 42.05 | -0.83% | 1.75 | 1.03% |
| 2026-01-21 | 41.78 | 42.60 | 41.38 | 42.40 | +1.48% | 2.80 | 1.64% |
| 2026-01-20 | 43.02 | 43.20 | 41.23 | 41.78 | -2.45% | 3.00 | 1.77% |
| 2026-01-19 | 43.27 | 43.68 | 42.42 | 42.83 | -0.35% | 2.56 | 1.46% |