蔚蓝锂芯 sz.002245
20.41
+10.03%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.57 | 20.41 | 18.09 | 20.41 | +10.03% | 33.02 | 10.43% |
| 2026-05-21 | 18.37 | 19.90 | 18.37 | 18.55 | +2.54% | 34.76 | 11.27% |
| 2026-05-20 | 27.30 | 27.94 | 26.50 | 26.88 | -1.79% | 20.00 | 6.79% |
| 2026-05-19 | 28.35 | 28.37 | 26.70 | 27.37 | -2.00% | 24.87 | 8.39% |
| 2026-05-18 | 25.73 | 28.50 | 25.50 | 27.93 | +7.80% | 36.30 | 12.14% |
| 2026-05-15 | 27.06 | 27.39 | 25.59 | 25.91 | -2.89% | 39.24 | 13.74% |
| 2026-05-14 | 25.86 | 26.94 | 25.50 | 26.68 | +8.94% | 44.19 | 15.29% |
| 2026-05-13 | 22.56 | 24.61 | 22.28 | 24.49 | +7.37% | 25.20 | 9.98% |
| 2026-05-12 | 22.99 | 23.16 | 22.55 | 22.81 | +0.13% | 11.35 | 4.58% |
| 2026-05-11 | 22.49 | 23.55 | 22.48 | 22.78 | +3.40% | 20.13 | 8.06% |
| 2026-05-08 | 22.58 | 23.15 | 21.89 | 22.03 | -2.57% | 16.31 | 6.73% |
| 2026-05-07 | 22.90 | 22.95 | 22.33 | 22.61 | -0.53% | 20.67 | 8.44% |
| 2026-05-06 | 20.98 | 22.73 | 20.97 | 22.73 | +10.02% | 25.51 | 10.65% |
| 2026-04-30 | 21.13 | 21.18 | 20.61 | 20.66 | -2.91% | 9.97 | 4.41% |
| 2026-04-29 | 20.76 | 21.63 | 20.56 | 21.28 | +2.50% | 11.57 | 5.05% |
| 2026-04-28 | 20.50 | 21.02 | 20.19 | 20.76 | +1.57% | 11.11 | 4.94% |
| 2026-04-27 | 20.75 | 20.84 | 19.73 | 20.44 | -2.43% | 16.92 | 7.65% |
| 2026-04-24 | 20.93 | 21.26 | 20.66 | 20.95 | -0.99% | 10.35 | 4.55% |
| 2026-04-23 | 20.60 | 21.38 | 20.44 | 21.16 | +2.52% | 16.01 | 7.02% |
| 2026-04-22 | 20.32 | 21.05 | 20.26 | 20.64 | +2.28% | 14.26 | 6.38% |