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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.50 | 5.60 | 5.46 | 5.60 | +1.27% | 0.53 | 3.62% |
| 2025-08-19 | 5.43 | 5.53 | 5.35 | 5.53 | +2.22% | 0.63 | 4.36% |
| 2025-08-18 | 5.52 | 5.54 | 5.40 | 5.41 | -1.10% | 0.63 | 4.39% |
| 2025-08-15 | 5.50 | 5.54 | 5.43 | 5.47 | +0.18% | 0.43 | 2.98% |
| 2025-08-14 | 5.68 | 5.70 | 5.45 | 5.46 | -3.87% | 0.46 | 3.11% |
| 2025-08-13 | 5.73 | 5.80 | 5.65 | 5.68 | -0.70% | 0.45 | 3.01% |
| 2025-08-12 | 5.76 | 5.77 | 5.69 | 5.72 | -0.69% | 0.44 | 2.93% |
| 2025-08-11 | 5.61 | 5.77 | 5.61 | 5.76 | +2.31% | 0.61 | 4.03% |
| 2025-08-08 | 5.60 | 5.65 | 5.53 | 5.63 | +0.18% | 0.44 | 2.95% |
| 2025-08-07 | 5.65 | 5.66 | 5.57 | 5.62 | -0.35% | 0.33 | 2.24% |
| 2025-08-06 | 5.63 | 5.69 | 5.58 | 5.64 | +0.53% | 0.42 | 2.81% |
| 2025-08-05 | 5.58 | 5.64 | 5.54 | 5.61 | +1.08% | 0.47 | 3.21% |
| 2025-08-04 | 5.55 | 5.56 | 5.37 | 5.55 | 0.00% | 0.49 | 3.37% |
| 2025-08-01 | 5.51 | 5.64 | 5.44 | 5.55 | +1.28% | 0.51 | 3.48% |
| 2025-07-31 | 5.53 | 5.60 | 5.45 | 5.48 | -1.44% | 0.39 | 2.71% |
| 2025-07-30 | 5.55 | 5.60 | 5.48 | 5.56 | +0.18% | 0.44 | 3.01% |
| 2025-07-29 | 5.66 | 5.66 | 5.44 | 5.55 | -1.94% | 0.50 | 3.44% |
| 2025-07-28 | 5.64 | 5.69 | 5.59 | 5.66 | +1.07% | 0.52 | 3.51% |
| 2025-07-25 | 5.61 | 5.65 | 5.53 | 5.60 | +0.90% | 0.57 | 3.85% |
| 2025-07-24 | 5.45 | 5.56 | 5.45 | 5.55 | +2.02% | 0.54 | 3.69% |