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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.80 | 20.20 | 19.35 | 20.18 | +2.65% | 14.25 | 6.59% |
| 2026-04-20 | 19.80 | 19.80 | 19.55 | 19.66 | -0.41% | 9.32 | 4.36% |
| 2026-04-17 | 19.79 | 20.04 | 19.54 | 19.74 | -0.40% | 11.33 | 5.29% |
| 2026-04-16 | 19.32 | 20.08 | 19.21 | 19.82 | +4.10% | 18.73 | 8.72% |
| 2026-04-15 | 19.62 | 19.69 | 19.00 | 19.04 | -2.96% | 14.07 | 6.74% |
| 2026-04-14 | 19.59 | 19.76 | 19.32 | 19.62 | +1.19% | 16.48 | 7.77% |
| 2026-04-13 | 18.88 | 19.58 | 18.81 | 19.39 | +1.41% | 16.64 | 7.94% |
| 2026-04-10 | 19.20 | 19.70 | 19.05 | 19.12 | +2.41% | 24.44 | 11.67% |
| 2026-04-09 | 18.38 | 19.10 | 17.88 | 18.67 | +1.58% | 22.37 | 11.10% |
| 2026-04-08 | 17.85 | 18.48 | 17.75 | 18.38 | +2.62% | 26.93 | 13.63% |
| 2026-04-07 | 16.80 | 18.10 | 16.78 | 17.91 | +8.88% | 32.56 | 16.78% |
| 2026-04-03 | 16.90 | 17.11 | 16.36 | 16.45 | -3.18% | 7.57 | 4.19% |
| 2026-04-02 | 16.78 | 17.48 | 16.71 | 16.99 | +0.35% | 9.45 | 5.08% |
| 2026-04-01 | 16.90 | 17.14 | 16.62 | 16.93 | +1.87% | 7.13 | 3.90% |
| 2026-03-31 | 17.82 | 17.82 | 16.55 | 16.62 | -7.56% | 15.52 | 8.34% |
| 2026-03-30 | 17.56 | 18.00 | 16.98 | 17.98 | +1.07% | 13.56 | 7.14% |
| 2026-03-27 | 17.10 | 17.94 | 17.09 | 17.79 | +2.24% | 12.67 | 6.63% |
| 2026-03-26 | 17.32 | 17.95 | 17.01 | 17.40 | +0.46% | 12.71 | 6.65% |
| 2026-03-25 | 17.53 | 17.62 | 17.26 | 17.32 | -1.48% | 8.28 | 4.38% |
| 2026-03-24 | 17.51 | 17.60 | 16.63 | 17.58 | +1.74% | 10.61 | 5.68% |