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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.20 | 14.60 | 14.08 | 14.28 | -0.07% | 10.07 | 6.51% |
| 2025-07-21 | 14.42 | 14.57 | 14.17 | 14.29 | +1.20% | 11.29 | 7.27% |
| 2025-07-18 | 13.90 | 14.38 | 13.89 | 14.12 | +1.36% | 9.28 | 6.06% |
| 2025-07-17 | 13.86 | 13.96 | 13.75 | 13.93 | +0.07% | 4.66 | 3.09% |
| 2025-07-16 | 14.08 | 14.19 | 13.85 | 13.92 | -0.22% | 5.64 | 3.72% |
| 2025-07-15 | 13.88 | 14.28 | 13.74 | 13.95 | +1.60% | 10.42 | 6.86% |
| 2025-07-14 | 13.81 | 14.25 | 13.70 | 13.73 | +1.63% | 12.71 | 8.42% |
| 2025-07-11 | 13.60 | 13.66 | 13.32 | 13.51 | -1.53% | 5.38 | 3.69% |
| 2025-07-10 | 13.71 | 13.96 | 13.53 | 13.72 | -0.22% | 5.98 | 4.03% |
| 2025-07-09 | 13.68 | 13.99 | 13.58 | 13.75 | +0.81% | 8.47 | 5.68% |
| 2025-07-08 | 13.37 | 13.74 | 13.25 | 13.64 | +0.96% | 7.76 | 5.27% |
| 2025-07-07 | 13.59 | 14.03 | 13.48 | 13.51 | -0.37% | 10.84 | 7.29% |
| 2025-07-04 | 13.23 | 13.92 | 13.20 | 13.56 | +2.19% | 11.55 | 7.84% |
| 2025-07-03 | 13.35 | 13.38 | 13.02 | 13.27 | -0.90% | 5.81 | 4.07% |
| 2025-07-02 | 13.42 | 13.58 | 13.14 | 13.39 | -0.89% | 8.94 | 6.19% |
| 2025-07-01 | 13.32 | 13.65 | 13.02 | 13.51 | +5.30% | 15.13 | 10.44% |
| 2025-06-30 | 12.77 | 12.83 | 12.59 | 12.83 | +0.94% | 4.51 | 3.28% |
| 2025-06-27 | 12.81 | 13.04 | 12.69 | 12.71 | -0.47% | 6.22 | 4.47% |
| 2025-06-26 | 12.54 | 13.40 | 12.52 | 12.77 | +1.83% | 11.69 | 8.29% |
| 2025-06-25 | 12.35 | 12.58 | 12.31 | 12.54 | +1.95% | 6.33 | 4.69% |