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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.35 | 31.66 | 30.10 | 31.16 | -0.19% | 3.08 | 2.48% |
| 2025-09-15 | 32.05 | 32.61 | 31.18 | 31.22 | -2.71% | 2.66 | 2.07% |
| 2025-09-12 | 32.00 | 32.20 | 31.50 | 32.09 | -0.16% | 2.14 | 1.66% |
| 2025-09-11 | 31.37 | 32.22 | 30.93 | 32.14 | +2.32% | 2.71 | 2.12% |
| 2025-09-10 | 31.38 | 32.10 | 30.77 | 31.41 | +0.16% | 2.28 | 1.80% |
| 2025-09-09 | 32.70 | 32.73 | 31.16 | 31.36 | -4.10% | 2.09 | 1.63% |
| 2025-09-08 | 32.46 | 33.36 | 31.95 | 32.70 | +0.96% | 2.98 | 2.27% |
| 2025-09-05 | 31.60 | 32.75 | 31.31 | 32.39 | +1.25% | 2.17 | 1.67% |
| 2025-09-04 | 32.00 | 32.87 | 31.01 | 31.99 | -0.06% | 2.67 | 2.09% |
| 2025-09-03 | 32.22 | 32.74 | 31.59 | 32.01 | -1.02% | 2.10 | 1.62% |
| 2025-09-02 | 33.70 | 34.45 | 31.50 | 32.34 | -4.66% | 3.81 | 2.93% |
| 2025-09-01 | 34.49 | 34.96 | 32.35 | 33.92 | -1.94% | 4.92 | 3.64% |
| 2025-08-29 | 33.69 | 34.68 | 32.90 | 34.59 | +2.95% | 3.49 | 2.57% |
| 2025-08-28 | 32.72 | 33.97 | 32.52 | 33.60 | +1.91% | 3.52 | 2.63% |
| 2025-08-27 | 34.24 | 35.10 | 32.90 | 32.97 | -3.79% | 4.05 | 2.95% |
| 2025-08-26 | 32.11 | 35.40 | 32.03 | 34.27 | +5.77% | 6.40 | 4.69% |
| 2025-08-25 | 32.59 | 33.15 | 31.81 | 32.40 | +0.34% | 4.17 | 3.19% |
| 2025-08-22 | 32.30 | 33.09 | 31.42 | 32.29 | -2.89% | 5.05 | 3.88% |
| 2025-08-21 | 32.88 | 34.38 | 32.10 | 33.25 | +1.13% | 4.40 | 3.28% |
| 2025-08-20 | 32.00 | 33.85 | 31.40 | 32.88 | +2.69% | 3.93 | 2.99% |