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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.06 | 17.32 | 16.50 | 16.73 | -2.39% | 8.32 | 4.58% |
| 2025-11-18 | 17.62 | 18.04 | 16.95 | 17.14 | -2.94% | 9.71 | 5.16% |
| 2025-11-17 | 17.56 | 17.84 | 17.35 | 17.66 | +0.74% | 6.37 | 3.34% |
| 2025-11-14 | 17.71 | 17.92 | 17.51 | 17.53 | -2.61% | 6.47 | 3.37% |
| 2025-11-13 | 17.43 | 18.38 | 17.42 | 18.00 | +3.39% | 12.63 | 6.49% |
| 2025-11-12 | 17.84 | 17.85 | 17.30 | 17.41 | -2.74% | 6.64 | 3.50% |
| 2025-11-11 | 18.00 | 18.26 | 17.84 | 17.90 | -0.39% | 5.77 | 2.95% |
| 2025-11-10 | 18.33 | 18.54 | 17.91 | 17.97 | -1.64% | 8.16 | 4.15% |
| 2025-11-07 | 18.30 | 18.60 | 18.05 | 18.27 | -1.08% | 8.74 | 4.40% |
| 2025-11-06 | 18.00 | 18.55 | 18.00 | 18.47 | +2.27% | 9.39 | 4.71% |
| 2025-11-05 | 17.65 | 18.19 | 17.60 | 18.06 | +0.28% | 7.74 | 3.98% |
| 2025-11-04 | 18.49 | 18.57 | 17.86 | 18.01 | -2.49% | 8.07 | 4.10% |
| 2025-11-03 | 19.00 | 19.03 | 18.09 | 18.47 | -3.90% | 11.75 | 5.88% |
| 2025-10-31 | 19.00 | 19.58 | 18.90 | 19.22 | +0.79% | 15.63 | 7.45% |
| 2025-10-30 | 19.18 | 19.44 | 18.92 | 19.07 | +0.90% | 17.97 | 8.65% |
| 2025-10-29 | 18.43 | 18.93 | 18.37 | 18.90 | +2.55% | 11.36 | 5.58% |
| 2025-10-28 | 18.61 | 18.69 | 18.34 | 18.43 | -0.91% | 9.02 | 4.49% |
| 2025-10-27 | 18.76 | 18.84 | 18.36 | 18.60 | +1.31% | 10.62 | 5.26% |
| 2025-10-24 | 18.07 | 18.36 | 18.03 | 18.36 | +2.46% | 8.87 | 4.48% |
| 2025-10-23 | 17.86 | 17.98 | 17.48 | 17.92 | -0.11% | 6.32 | 3.29% |