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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.51 | 5.58 | 5.42 | 5.44 | -0.73% | 0.53 | 3.65% |
| 2025-07-22 | 5.58 | 5.59 | 5.41 | 5.48 | -1.79% | 0.77 | 5.33% |
| 2025-07-21 | 5.67 | 5.72 | 5.54 | 5.58 | -0.89% | 0.69 | 4.65% |
| 2025-07-18 | 5.63 | 5.65 | 5.53 | 5.63 | +0.54% | 0.61 | 4.12% |
| 2025-07-17 | 5.65 | 5.66 | 5.56 | 5.60 | +0.18% | 0.58 | 3.96% |
| 2025-07-16 | 5.70 | 5.77 | 5.58 | 5.59 | -1.24% | 1.03 | 6.91% |
| 2025-07-15 | 5.92 | 6.19 | 5.66 | 5.66 | -7.06% | 2.54 | 16.30% |
| 2025-07-14 | 5.91 | 6.29 | 5.62 | 6.09 | +6.28% | 3.00 | 19.19% |
| 2025-07-11 | 5.41 | 5.79 | 5.29 | 5.73 | +6.31% | 1.41 | 9.65% |
| 2025-07-10 | 5.45 | 5.49 | 5.38 | 5.39 | -0.92% | 0.57 | 3.97% |
| 2025-07-09 | 5.52 | 5.59 | 5.43 | 5.44 | -1.27% | 0.75 | 5.16% |
| 2025-07-08 | 5.41 | 5.58 | 5.37 | 5.51 | +3.57% | 0.94 | 6.53% |
| 2025-07-07 | 5.23 | 5.36 | 5.21 | 5.32 | +1.53% | 0.59 | 4.22% |
| 2025-07-04 | 5.39 | 5.48 | 5.22 | 5.24 | -2.78% | 0.64 | 4.60% |
| 2025-07-03 | 5.43 | 5.48 | 5.34 | 5.39 | -0.74% | 0.53 | 3.70% |
| 2025-07-02 | 5.40 | 5.47 | 5.32 | 5.43 | +0.93% | 0.90 | 6.34% |
| 2025-07-01 | 5.30 | 5.41 | 5.26 | 5.38 | +1.89% | 0.94 | 6.71% |
| 2025-06-30 | 5.29 | 5.34 | 5.25 | 5.28 | +0.38% | 0.70 | 5.03% |
| 2025-06-27 | 5.25 | 5.30 | 5.20 | 5.26 | +1.35% | 0.86 | 6.18% |
| 2025-06-26 | 5.22 | 5.30 | 5.10 | 5.19 | +1.57% | 1.27 | 9.23% |