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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.12 | 18.22 | 17.82 | 18.05 | +0.67% | 7.38 | 3.78% |
| 2026-01-15 | 17.79 | 18.04 | 17.77 | 17.93 | +0.06% | 5.89 | 3.03% |
| 2026-01-14 | 18.01 | 18.30 | 17.67 | 17.92 | -0.89% | 11.14 | 5.70% |
| 2026-01-13 | 18.50 | 18.57 | 17.92 | 18.08 | -2.22% | 10.42 | 5.29% |
| 2026-01-12 | 18.27 | 18.98 | 18.27 | 18.49 | +2.32% | 14.80 | 7.35% |
| 2026-01-09 | 17.89 | 18.28 | 17.82 | 18.07 | +0.78% | 9.52 | 4.84% |
| 2026-01-08 | 18.00 | 18.24 | 17.80 | 17.93 | -0.99% | 7.74 | 3.97% |
| 2026-01-07 | 17.92 | 18.28 | 17.85 | 18.11 | +0.84% | 11.75 | 5.99% |
| 2026-01-06 | 18.04 | 18.12 | 17.80 | 17.96 | 0.00% | 8.16 | 4.19% |
| 2026-01-05 | 17.72 | 18.14 | 17.61 | 17.96 | +0.90% | 9.43 | 4.87% |
| 2025-12-31 | 17.83 | 18.06 | 17.58 | 17.80 | -0.28% | 6.92 | 3.57% |
| 2025-12-30 | 17.71 | 18.07 | 17.53 | 17.85 | -0.61% | 10.66 | 5.52% |
| 2025-12-29 | 18.53 | 18.57 | 17.92 | 17.96 | -3.34% | 14.69 | 7.50% |
| 2025-12-26 | 18.46 | 18.69 | 17.88 | 18.58 | +1.09% | 24.82 | 12.46% |
| 2025-12-25 | 17.64 | 18.76 | 17.30 | 18.38 | +4.14% | 22.03 | 11.28% |
| 2025-12-24 | 16.50 | 17.80 | 16.45 | 17.65 | +6.45% | 18.83 | 10.05% |
| 2025-12-23 | 16.30 | 16.74 | 16.20 | 16.58 | +1.78% | 9.35 | 5.20% |
| 2025-12-22 | 16.15 | 16.34 | 16.10 | 16.29 | +1.88% | 5.53 | 3.14% |
| 2025-12-19 | 15.77 | 16.09 | 15.76 | 15.99 | +1.52% | 3.71 | 2.14% |
| 2025-12-18 | 15.80 | 15.99 | 15.72 | 15.75 | -1.13% | 2.70 | 1.57% |