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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.31 | 17.86 | 17.10 | 17.28 | +1.05% | 14.79 | 7.77% |
| 2026-03-20 | 16.87 | 17.77 | 16.85 | 17.10 | +2.09% | 10.73 | 5.71% |
| 2026-03-19 | 17.00 | 17.12 | 16.66 | 16.75 | -2.73% | 5.62 | 3.07% |
| 2026-03-18 | 17.38 | 17.44 | 17.00 | 17.22 | -0.46% | 4.81 | 2.59% |
| 2026-03-17 | 17.91 | 18.12 | 17.27 | 17.30 | -3.30% | 6.95 | 3.63% |
| 2026-03-16 | 18.08 | 18.30 | 17.76 | 17.89 | -0.78% | 6.20 | 3.19% |
| 2026-03-13 | 17.99 | 18.47 | 17.95 | 18.03 | -0.61% | 9.68 | 4.89% |
| 2026-03-12 | 18.32 | 18.33 | 17.91 | 18.14 | -1.31% | 10.19 | 5.19% |
| 2026-03-11 | 17.78 | 18.67 | 17.72 | 18.38 | +3.08% | 17.15 | 8.61% |
| 2026-03-10 | 17.60 | 17.88 | 17.48 | 17.83 | +2.65% | 7.84 | 4.07% |
| 2026-03-09 | 17.41 | 17.49 | 16.83 | 17.37 | -2.09% | 8.82 | 4.74% |
| 2026-03-06 | 18.00 | 18.00 | 17.43 | 17.74 | -1.22% | 9.94 | 5.18% |
| 2026-03-05 | 17.50 | 18.10 | 17.47 | 17.96 | +4.48% | 16.21 | 8.36% |
| 2026-03-04 | 16.90 | 17.49 | 16.80 | 17.19 | -0.58% | 6.34 | 3.41% |
| 2026-03-03 | 17.17 | 17.97 | 17.15 | 17.29 | +1.35% | 14.91 | 7.80% |
| 2026-03-02 | 17.05 | 17.33 | 16.90 | 17.06 | -2.63% | 6.89 | 3.72% |
| 2026-02-27 | 17.40 | 17.55 | 17.32 | 17.52 | 0.00% | 5.55 | 2.93% |
| 2026-02-26 | 17.68 | 17.81 | 17.40 | 17.52 | -0.85% | 7.04 | 3.71% |
| 2026-02-25 | 17.02 | 17.67 | 16.97 | 17.67 | +3.88% | 8.97 | 4.76% |
| 2026-02-24 | 17.28 | 17.35 | 16.91 | 17.01 | +1.43% | 6.21 | 3.35% |