蓝丰生化 sz.002513
6.16
-4.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.45 | 6.53 | 6.11 | 6.16 | -4.05% | 0.65 | 3.61% |
| 2026-05-22 | 6.19 | 6.48 | 6.08 | 6.42 | +4.22% | 0.52 | 2.88% |
| 2026-05-21 | 6.50 | 6.60 | 6.10 | 6.16 | -4.20% | 0.55 | 2.97% |
| 2026-05-20 | 6.56 | 6.56 | 6.36 | 6.43 | -2.28% | 0.42 | 2.26% |
| 2026-05-19 | 6.55 | 6.60 | 6.39 | 6.58 | +0.92% | 0.51 | 2.71% |
| 2026-05-18 | 6.56 | 6.57 | 6.36 | 6.52 | -0.91% | 0.69 | 3.70% |
| 2026-05-15 | 6.52 | 6.71 | 6.52 | 6.58 | +1.23% | 0.56 | 2.95% |
| 2026-05-14 | 6.61 | 6.62 | 6.49 | 6.50 | -1.81% | 0.43 | 2.30% |
| 2026-05-13 | 6.59 | 6.66 | 6.53 | 6.62 | +0.46% | 0.44 | 2.30% |
| 2026-05-12 | 6.64 | 6.75 | 6.54 | 6.59 | -1.49% | 0.46 | 2.42% |
| 2026-05-11 | 6.60 | 6.72 | 6.54 | 6.69 | +1.36% | 0.51 | 2.65% |
| 2026-05-08 | 6.53 | 6.62 | 6.45 | 6.60 | +0.76% | 0.41 | 2.17% |
| 2026-05-07 | 6.51 | 6.60 | 6.47 | 6.55 | +0.31% | 0.71 | 3.73% |
| 2026-05-06 | 6.68 | 6.69 | 6.47 | 6.53 | +0.31% | 0.64 | 3.41% |
| 2026-04-30 | 6.50 | 6.59 | 6.46 | 6.51 | +1.09% | 0.57 | 3.00% |
| 2026-04-29 | 6.26 | 6.50 | 6.20 | 6.44 | +2.22% | 0.60 | 3.25% |
| 2026-04-28 | 6.24 | 6.34 | 6.20 | 6.30 | +0.96% | 0.65 | 3.56% |
| 2026-04-27 | 6.06 | 6.27 | 5.98 | 6.24 | +1.96% | 0.67 | 3.76% |
| 2026-04-24 | 5.99 | 6.17 | 5.94 | 6.12 | +1.66% | 0.50 | 2.83% |
| 2026-04-23 | 6.13 | 6.19 | 6.01 | 6.02 | -2.75% | 0.52 | 2.96% |