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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.67 | 36.25 | 34.66 | 35.87 | +2.52% | 2.16 | 1.50% |
| 2025-12-16 | 35.11 | 35.58 | 34.55 | 34.99 | -0.46% | 1.86 | 1.31% |
| 2025-12-15 | 36.24 | 36.28 | 34.98 | 35.15 | -2.63% | 2.41 | 1.68% |
| 2025-12-12 | 35.25 | 36.84 | 35.25 | 36.10 | +0.31% | 2.23 | 1.53% |
| 2025-12-11 | 36.80 | 37.00 | 35.86 | 35.99 | -1.15% | 2.44 | 1.65% |
| 2025-12-10 | 36.01 | 36.50 | 35.16 | 36.41 | +0.06% | 2.85 | 1.97% |
| 2025-12-09 | 35.74 | 36.78 | 35.42 | 36.39 | +1.56% | 4.28 | 2.92% |
| 2025-12-08 | 33.20 | 35.89 | 32.92 | 35.83 | +8.51% | 4.97 | 3.52% |
| 2025-12-05 | 32.85 | 33.20 | 32.53 | 33.02 | +0.98% | 1.64 | 1.22% |
| 2025-12-04 | 32.89 | 32.89 | 32.20 | 32.70 | -0.70% | 2.04 | 1.54% |
| 2025-12-03 | 32.26 | 33.30 | 32.24 | 32.93 | +1.98% | 2.64 | 1.97% |
| 2025-12-02 | 31.25 | 32.77 | 31.15 | 32.29 | +1.83% | 2.50 | 1.91% |
| 2025-12-01 | 31.22 | 31.78 | 30.60 | 31.71 | +1.86% | 1.96 | 1.54% |
| 2025-11-28 | 30.02 | 31.40 | 30.02 | 31.13 | +4.11% | 2.00 | 1.60% |
| 2025-11-27 | 30.01 | 30.44 | 29.83 | 29.90 | +0.17% | 1.07 | 0.87% |
| 2025-11-26 | 29.89 | 30.35 | 29.58 | 29.85 | -0.23% | 1.21 | 0.99% |
| 2025-11-25 | 29.31 | 30.69 | 29.23 | 29.92 | +3.14% | 1.85 | 1.51% |
| 2025-11-24 | 28.67 | 29.22 | 28.55 | 29.01 | +1.19% | 1.18 | 1.01% |
| 2025-11-21 | 29.11 | 29.39 | 28.39 | 28.67 | -2.08% | 1.19 | 1.01% |
| 2025-11-20 | 30.02 | 30.37 | 29.20 | 29.28 | -1.41% | 1.07 | 0.89% |