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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.88 | 17.02 | 16.71 | 16.77 | -1.24% | 3.27 | 1.79% |
| 2026-02-12 | 16.92 | 17.03 | 16.83 | 16.98 | -0.35% | 3.38 | 1.84% |
| 2026-02-11 | 16.76 | 17.12 | 16.73 | 17.04 | +1.43% | 4.86 | 2.64% |
| 2026-02-10 | 16.78 | 16.90 | 16.66 | 16.80 | +0.12% | 3.49 | 1.91% |
| 2026-02-09 | 16.79 | 16.90 | 16.66 | 16.78 | +1.33% | 4.31 | 2.37% |
| 2026-02-06 | 16.22 | 16.77 | 16.12 | 16.56 | +1.16% | 4.89 | 2.72% |
| 2026-02-05 | 16.73 | 16.80 | 16.36 | 16.37 | -3.08% | 4.78 | 2.67% |
| 2026-02-04 | 16.80 | 16.92 | 16.60 | 16.89 | -0.12% | 4.36 | 2.40% |
| 2026-02-03 | 16.75 | 16.92 | 16.52 | 16.91 | +2.36% | 4.79 | 2.64% |
| 2026-02-02 | 16.84 | 17.14 | 16.51 | 16.52 | -2.82% | 5.87 | 3.22% |
| 2026-01-30 | 17.20 | 17.37 | 16.67 | 17.00 | -1.16% | 6.47 | 3.52% |
| 2026-01-29 | 17.52 | 17.71 | 17.15 | 17.20 | -3.04% | 9.74 | 5.17% |
| 2026-01-28 | 18.30 | 18.37 | 17.72 | 17.74 | -4.00% | 11.62 | 5.99% |
| 2026-01-27 | 18.69 | 18.69 | 17.39 | 18.48 | -1.81% | 17.13 | 8.77% |
| 2026-01-26 | 19.70 | 19.74 | 18.68 | 18.82 | -4.27% | 18.90 | 9.09% |
| 2026-01-23 | 18.38 | 19.98 | 18.30 | 19.66 | +7.31% | 29.95 | 14.34% |
| 2026-01-22 | 18.59 | 18.88 | 18.22 | 18.32 | -1.08% | 9.31 | 4.66% |
| 2026-01-21 | 18.40 | 18.75 | 18.20 | 18.52 | +0.76% | 12.56 | 6.25% |
| 2026-01-20 | 18.15 | 18.49 | 17.80 | 18.38 | +1.27% | 14.14 | 7.14% |
| 2026-01-19 | 18.05 | 18.24 | 17.86 | 18.15 | +0.55% | 7.68 | 3.92% |