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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.71 | 18.76 | 17.88 | 18.53 | -1.33% | 21.84 | 10.98% |
| 2025-08-18 | 19.08 | 19.25 | 18.72 | 18.78 | +0.11% | 22.56 | 10.99% |
| 2025-08-15 | 17.77 | 19.10 | 17.66 | 18.76 | +4.86% | 22.29 | 11.08% |
| 2025-08-14 | 17.47 | 18.10 | 17.24 | 17.89 | +1.30% | 19.22 | 10.07% |
| 2025-08-13 | 16.72 | 17.97 | 16.70 | 17.66 | +5.31% | 20.10 | 10.56% |
| 2025-08-12 | 16.76 | 17.05 | 16.55 | 16.77 | +0.24% | 12.21 | 6.73% |
| 2025-08-11 | 16.15 | 16.96 | 15.90 | 16.73 | +5.29% | 19.99 | 11.19% |
| 2025-08-08 | 16.23 | 16.28 | 15.74 | 15.89 | -2.22% | 9.74 | 5.64% |
| 2025-08-07 | 15.90 | 16.30 | 15.73 | 16.25 | +1.75% | 13.72 | 7.88% |
| 2025-08-06 | 15.56 | 16.00 | 15.41 | 15.97 | +2.57% | 12.89 | 7.52% |
| 2025-08-05 | 15.45 | 15.84 | 15.29 | 15.57 | +3.80% | 14.62 | 8.66% |
| 2025-08-04 | 14.40 | 15.28 | 14.34 | 15.00 | +3.09% | 11.99 | 7.45% |
| 2025-08-01 | 14.45 | 14.75 | 14.39 | 14.55 | +0.76% | 5.96 | 3.77% |
| 2025-07-31 | 14.52 | 14.85 | 14.32 | 14.44 | -0.96% | 6.49 | 4.11% |
| 2025-07-30 | 14.88 | 14.90 | 14.40 | 14.58 | -2.21% | 6.74 | 4.26% |
| 2025-07-29 | 14.62 | 15.07 | 14.59 | 14.91 | +1.29% | 9.58 | 5.94% |
| 2025-07-28 | 14.22 | 14.84 | 14.15 | 14.72 | +4.18% | 14.06 | 8.87% |
| 2025-07-25 | 14.20 | 14.29 | 14.08 | 14.13 | -0.49% | 4.73 | 3.08% |
| 2025-07-24 | 14.08 | 14.36 | 14.07 | 14.20 | +0.50% | 6.22 | 4.05% |
| 2025-07-23 | 14.20 | 14.33 | 14.00 | 14.13 | -1.05% | 6.35 | 4.14% |