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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.74 | 43.39 | 41.74 | 42.98 | +0.66% | 3.08 | 1.78% |
| 2026-01-15 | 41.10 | 42.93 | 40.88 | 42.70 | +3.79% | 4.38 | 2.57% |
| 2026-01-14 | 42.80 | 43.28 | 40.80 | 41.14 | -3.29% | 5.50 | 3.27% |
| 2026-01-13 | 43.76 | 44.10 | 42.26 | 42.54 | -1.78% | 3.82 | 2.20% |
| 2026-01-12 | 42.12 | 44.36 | 40.96 | 43.31 | +1.86% | 6.81 | 3.96% |
| 2026-01-09 | 39.80 | 43.49 | 39.50 | 42.52 | +6.38% | 4.69 | 2.77% |
| 2026-01-08 | 39.83 | 40.34 | 39.01 | 39.97 | -0.30% | 2.85 | 1.77% |
| 2026-01-07 | 39.31 | 40.18 | 38.61 | 40.09 | +1.49% | 2.52 | 1.57% |
| 2026-01-06 | 38.86 | 40.75 | 38.60 | 39.50 | +1.65% | 2.88 | 1.78% |
| 2026-01-05 | 38.94 | 39.38 | 38.38 | 38.86 | +0.96% | 2.69 | 1.70% |
| 2025-12-31 | 38.30 | 39.29 | 38.00 | 38.49 | +1.05% | 2.20 | 1.41% |
| 2025-12-30 | 37.09 | 38.54 | 36.87 | 38.09 | +2.70% | 2.24 | 1.45% |
| 2025-12-29 | 37.57 | 37.97 | 37.03 | 37.09 | -1.36% | 1.90 | 1.25% |
| 2025-12-26 | 37.17 | 39.29 | 36.93 | 37.60 | +1.35% | 2.77 | 1.79% |
| 2025-12-25 | 37.84 | 38.21 | 36.91 | 37.10 | -2.62% | 2.04 | 1.35% |
| 2025-12-24 | 36.91 | 38.10 | 36.70 | 38.10 | +3.08% | 2.41 | 1.57% |
| 2025-12-23 | 37.10 | 37.38 | 36.60 | 36.96 | -0.38% | 1.91 | 1.27% |
| 2025-12-22 | 37.18 | 37.58 | 36.33 | 37.10 | +0.68% | 2.62 | 1.74% |
| 2025-12-19 | 36.08 | 37.74 | 35.82 | 36.85 | +1.74% | 3.27 | 2.19% |
| 2025-12-18 | 35.80 | 37.18 | 35.62 | 36.22 | +0.98% | 2.43 | 1.63% |