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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.84 | 12.36 | 11.84 | 12.30 | +4.15% | 5.66 | 4.29% |
| 2025-06-23 | 11.50 | 11.83 | 11.45 | 11.81 | +1.81% | 2.70 | 2.12% |
| 2025-06-20 | 11.61 | 11.92 | 11.58 | 11.60 | -0.09% | 2.68 | 2.11% |
| 2025-06-19 | 11.72 | 11.96 | 11.46 | 11.61 | -2.44% | 3.20 | 2.51% |
| 2025-06-18 | 11.90 | 11.93 | 11.74 | 11.90 | -0.34% | 1.86 | 1.45% |
| 2025-06-17 | 11.93 | 12.02 | 11.85 | 11.94 | +0.67% | 2.02 | 1.56% |
| 2025-06-16 | 11.78 | 11.95 | 11.73 | 11.86 | +0.17% | 1.55 | 1.20% |
| 2025-06-13 | 12.02 | 12.05 | 11.78 | 11.84 | -1.99% | 3.01 | 2.33% |
| 2025-06-12 | 12.20 | 12.20 | 12.03 | 12.08 | -0.98% | 2.63 | 2.00% |
| 2025-06-11 | 12.19 | 12.43 | 12.16 | 12.20 | 0.00% | 2.90 | 2.17% |
| 2025-06-10 | 12.31 | 12.44 | 12.07 | 12.20 | -1.13% | 3.47 | 2.60% |
| 2025-06-09 | 12.21 | 12.42 | 12.20 | 12.34 | +0.90% | 2.38 | 1.78% |
| 2025-06-06 | 12.27 | 12.36 | 12.18 | 12.23 | -0.24% | 2.19 | 1.64% |
| 2025-06-05 | 12.19 | 12.28 | 12.07 | 12.26 | +0.57% | 2.49 | 1.88% |
| 2025-06-04 | 12.05 | 12.39 | 12.04 | 12.19 | +1.16% | 2.71 | 2.04% |
| 2025-06-03 | 12.03 | 12.14 | 11.97 | 12.05 | -0.25% | 1.80 | 1.37% |
| 2025-05-30 | 12.29 | 12.29 | 12.03 | 12.08 | -1.95% | 2.30 | 1.75% |
| 2025-05-29 | 12.13 | 12.35 | 12.13 | 12.32 | +1.32% | 2.41 | 1.80% |
| 2025-05-28 | 12.30 | 12.36 | 12.14 | 12.16 | -1.06% | 2.20 | 1.66% |
| 2025-05-27 | 12.43 | 12.55 | 12.23 | 12.29 | -1.13% | 2.50 | 1.86% |