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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.02 | 18.17 | 17.82 | 17.94 | -1.81% | 5.99 | 3.07% |
| 2025-10-21 | 17.86 | 18.32 | 17.78 | 18.27 | +2.81% | 10.16 | 5.15% |
| 2025-10-20 | 17.57 | 17.93 | 17.55 | 17.77 | +2.66% | 7.88 | 4.10% |
| 2025-10-17 | 18.00 | 18.26 | 17.31 | 17.31 | -4.05% | 8.92 | 4.65% |
| 2025-10-16 | 18.30 | 18.43 | 17.96 | 18.04 | -1.85% | 6.95 | 3.53% |
| 2025-10-15 | 18.08 | 18.45 | 17.89 | 18.38 | +1.83% | 10.11 | 5.12% |
| 2025-10-14 | 18.72 | 18.89 | 17.93 | 18.05 | -2.85% | 11.80 | 5.91% |
| 2025-10-13 | 17.61 | 18.80 | 17.60 | 18.58 | -1.43% | 15.01 | 7.59% |
| 2025-10-10 | 19.92 | 19.98 | 18.74 | 18.85 | -4.75% | 20.22 | 9.72% |
| 2025-10-09 | 20.10 | 20.24 | 19.61 | 19.79 | -1.15% | 20.61 | 9.54% |
| 2025-09-30 | 21.09 | 21.09 | 20.01 | 20.02 | -5.52% | 30.65 | 13.83% |
| 2025-09-29 | 21.07 | 21.48 | 20.88 | 21.19 | +1.39% | 21.68 | 9.43% |
| 2025-09-26 | 20.80 | 21.26 | 20.60 | 20.90 | 0.00% | 19.79 | 8.72% |
| 2025-09-25 | 21.60 | 21.80 | 20.73 | 20.90 | -2.56% | 28.14 | 12.27% |
| 2025-09-24 | 20.37 | 22.24 | 20.01 | 21.45 | +5.56% | 39.35 | 17.30% |
| 2025-09-23 | 19.80 | 20.59 | 19.56 | 20.32 | +3.25% | 30.20 | 13.85% |
| 2025-09-22 | 19.48 | 19.95 | 19.32 | 19.68 | +1.18% | 20.11 | 9.45% |
| 2025-09-19 | 20.00 | 20.16 | 19.35 | 19.45 | -4.80% | 26.96 | 12.61% |
| 2025-09-18 | 20.00 | 21.28 | 19.53 | 20.43 | +4.72% | 59.42 | 27.14% |
| 2025-09-17 | 17.62 | 19.51 | 17.45 | 19.51 | +9.98% | 31.98 | 15.60% |