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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.24 | 5.32 | 5.06 | 5.11 | -2.29% | 1.00 | 7.38% |
| 2025-06-24 | 5.19 | 5.25 | 5.15 | 5.23 | +0.77% | 0.85 | 6.16% |
| 2025-06-23 | 4.96 | 5.20 | 4.90 | 5.19 | +3.18% | 1.08 | 7.99% |
| 2025-06-20 | 5.06 | 5.20 | 4.91 | 5.03 | -0.59% | 1.25 | 9.39% |
| 2025-06-19 | 5.50 | 5.50 | 5.03 | 5.06 | -9.16% | 1.93 | 14.14% |
| 2025-06-18 | 5.88 | 5.98 | 5.44 | 5.57 | -4.62% | 3.25 | 21.90% |
| 2025-06-17 | 5.41 | 5.84 | 5.31 | 5.84 | +9.98% | 1.01 | 6.70% |
| 2025-06-16 | 5.30 | 5.42 | 5.16 | 5.31 | +1.34% | 0.95 | 6.78% |
| 2025-06-13 | 5.44 | 5.55 | 5.23 | 5.24 | -5.59% | 1.40 | 10.01% |
| 2025-06-12 | 5.36 | 5.62 | 5.36 | 5.55 | +2.02% | 2.00 | 13.85% |
| 2025-06-11 | 5.50 | 5.63 | 5.36 | 5.44 | +1.30% | 2.20 | 15.24% |
| 2025-06-10 | 5.70 | 5.98 | 5.36 | 5.37 | -2.89% | 4.35 | 29.27% |
| 2025-06-09 | 5.01 | 5.53 | 5.00 | 5.53 | +9.94% | 0.79 | 5.56% |
| 2025-06-06 | 4.89 | 5.08 | 4.89 | 5.03 | +2.03% | 0.52 | 3.96% |
| 2025-06-05 | 5.01 | 5.06 | 4.90 | 4.93 | +0.20% | 0.52 | 3.97% |
| 2025-06-04 | 4.86 | 4.93 | 4.85 | 4.92 | +1.23% | 0.38 | 2.94% |
| 2025-06-03 | 4.91 | 4.96 | 4.83 | 4.86 | -0.21% | 0.45 | 3.47% |
| 2025-05-30 | 4.96 | 4.96 | 4.83 | 4.87 | -0.81% | 0.31 | 2.41% |
| 2025-05-29 | 4.90 | 4.95 | 4.83 | 4.91 | -0.20% | 0.37 | 2.88% |
| 2025-05-28 | 4.99 | 5.08 | 4.88 | 4.92 | -1.60% | 0.58 | 4.42% |