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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.77 | 30.85 | 30.31 | 30.61 | -0.49% | 0.92 | 0.75% |
| 2025-10-21 | 29.70 | 31.48 | 29.31 | 30.76 | +4.91% | 2.30 | 1.85% |
| 2025-10-20 | 29.06 | 29.98 | 28.83 | 29.32 | +2.70% | 1.50 | 1.26% |
| 2025-10-17 | 29.61 | 30.35 | 28.40 | 28.55 | -3.55% | 2.22 | 1.88% |
| 2025-10-16 | 29.89 | 30.75 | 29.45 | 29.60 | -0.37% | 2.18 | 1.80% |
| 2025-10-15 | 30.35 | 30.51 | 29.56 | 29.71 | -2.11% | 3.00 | 2.48% |
| 2025-10-14 | 32.00 | 32.46 | 30.26 | 30.35 | -4.14% | 2.71 | 2.16% |
| 2025-10-13 | 31.25 | 32.04 | 30.80 | 31.66 | -5.01% | 2.99 | 2.36% |
| 2025-10-10 | 34.10 | 34.21 | 32.86 | 33.33 | -3.17% | 2.47 | 1.84% |
| 2025-10-09 | 32.99 | 35.10 | 32.63 | 34.42 | +6.14% | 3.76 | 2.72% |
| 2025-09-30 | 32.58 | 32.95 | 32.16 | 32.43 | -0.77% | 1.68 | 1.28% |
| 2025-09-29 | 32.71 | 33.08 | 31.99 | 32.68 | +1.05% | 1.95 | 1.49% |
| 2025-09-26 | 33.65 | 33.66 | 31.80 | 32.34 | -4.32% | 3.18 | 2.43% |
| 2025-09-25 | 33.40 | 34.20 | 32.93 | 33.80 | +1.26% | 2.98 | 2.20% |
| 2025-09-24 | 32.00 | 33.38 | 31.51 | 33.38 | +4.31% | 2.50 | 1.90% |
| 2025-09-23 | 33.20 | 33.20 | 30.99 | 32.00 | -2.62% | 2.78 | 2.17% |
| 2025-09-22 | 32.10 | 33.59 | 32.10 | 32.86 | +3.63% | 3.49 | 2.63% |
| 2025-09-19 | 31.36 | 32.53 | 31.36 | 31.71 | +0.28% | 2.09 | 1.62% |
| 2025-09-18 | 32.05 | 33.00 | 31.32 | 31.62 | -0.94% | 2.82 | 2.17% |
| 2025-09-17 | 31.17 | 32.28 | 30.80 | 31.92 | +2.44% | 2.35 | 1.83% |