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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.02 | 30.13 | 29.56 | 29.70 | -1.00% | 0.78 | 0.64% |
| 2025-11-18 | 29.90 | 30.30 | 29.80 | 30.00 | -0.37% | 0.95 | 0.79% |
| 2025-11-17 | 30.65 | 30.74 | 29.93 | 30.11 | -1.86% | 1.20 | 0.98% |
| 2025-11-14 | 31.08 | 31.41 | 30.50 | 30.68 | -1.89% | 1.62 | 1.30% |
| 2025-11-13 | 31.80 | 31.92 | 31.12 | 31.27 | -1.60% | 1.34 | 1.06% |
| 2025-11-12 | 30.50 | 32.25 | 30.32 | 31.78 | +4.20% | 3.20 | 2.51% |
| 2025-11-11 | 31.58 | 31.80 | 30.22 | 30.50 | -5.89% | 4.00 | 3.20% |
| 2025-11-10 | 33.55 | 34.18 | 32.16 | 32.41 | -4.31% | 2.71 | 2.06% |
| 2025-11-07 | 34.06 | 34.30 | 33.35 | 33.87 | -1.05% | 2.23 | 1.63% |
| 2025-11-06 | 34.69 | 34.85 | 33.62 | 34.23 | -1.33% | 3.34 | 2.43% |
| 2025-11-05 | 33.00 | 34.84 | 32.30 | 34.69 | +3.83% | 4.22 | 3.07% |
| 2025-11-04 | 33.75 | 34.27 | 33.23 | 33.41 | +1.89% | 4.42 | 3.25% |
| 2025-11-03 | 31.81 | 32.97 | 31.07 | 32.79 | +2.18% | 3.05 | 2.34% |
| 2025-10-31 | 32.00 | 32.85 | 31.68 | 32.09 | +0.56% | 1.82 | 1.40% |
| 2025-10-30 | 32.48 | 32.48 | 31.48 | 31.91 | -1.75% | 2.37 | 1.84% |
| 2025-10-29 | 32.84 | 32.92 | 31.77 | 32.48 | -0.25% | 1.97 | 1.51% |
| 2025-10-28 | 33.00 | 33.19 | 32.23 | 32.56 | -0.85% | 2.69 | 2.04% |
| 2025-10-27 | 33.34 | 33.75 | 32.41 | 32.84 | +3.04% | 5.53 | 4.15% |
| 2025-10-24 | 30.58 | 31.99 | 30.58 | 31.87 | +4.70% | 1.88 | 1.48% |
| 2025-10-23 | 30.61 | 30.88 | 29.68 | 30.44 | -0.56% | 1.31 | 1.08% |