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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.49 | 15.93 | 15.49 | 15.93 | +2.91% | 3.95 | 2.31% |
| 2025-12-16 | 15.84 | 15.84 | 15.35 | 15.48 | -1.96% | 3.79 | 2.26% |
| 2025-12-15 | 15.98 | 16.03 | 15.77 | 15.79 | -1.50% | 3.24 | 1.88% |
| 2025-12-12 | 16.03 | 16.15 | 15.87 | 16.03 | +0.31% | 3.80 | 2.19% |
| 2025-12-11 | 16.16 | 16.25 | 15.97 | 15.98 | -1.05% | 3.63 | 2.08% |
| 2025-12-10 | 16.12 | 16.20 | 15.93 | 16.15 | +0.06% | 3.02 | 1.73% |
| 2025-12-09 | 16.20 | 16.34 | 16.08 | 16.14 | -0.80% | 3.18 | 1.81% |
| 2025-12-08 | 16.18 | 16.35 | 16.17 | 16.27 | +0.74% | 3.88 | 2.19% |
| 2025-12-05 | 15.79 | 16.23 | 15.69 | 16.15 | +2.15% | 4.20 | 2.42% |
| 2025-12-04 | 15.91 | 15.99 | 15.66 | 15.81 | -0.25% | 3.61 | 2.10% |
| 2025-12-03 | 16.03 | 16.12 | 15.77 | 15.85 | -1.12% | 3.23 | 1.87% |
| 2025-12-02 | 16.33 | 16.35 | 15.95 | 16.03 | -1.84% | 3.55 | 2.03% |
| 2025-12-01 | 16.22 | 16.37 | 16.17 | 16.33 | +0.99% | 3.99 | 2.26% |
| 2025-11-28 | 16.02 | 16.22 | 16.02 | 16.17 | +0.37% | 3.00 | 1.71% |
| 2025-11-27 | 16.05 | 16.43 | 16.01 | 16.11 | +0.37% | 4.77 | 2.71% |
| 2025-11-26 | 16.11 | 16.23 | 15.97 | 16.05 | -0.19% | 3.78 | 2.16% |
| 2025-11-25 | 16.07 | 16.30 | 15.97 | 16.08 | +0.75% | 4.18 | 2.39% |
| 2025-11-24 | 15.86 | 16.03 | 15.68 | 15.96 | +1.59% | 4.84 | 2.82% |
| 2025-11-21 | 16.30 | 16.50 | 15.71 | 15.71 | -5.48% | 7.81 | 4.51% |
| 2025-11-20 | 16.80 | 17.05 | 16.59 | 16.62 | -0.66% | 5.08 | 2.79% |