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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.85 | 5.01 | 4.79 | 5.00 | +3.52% | 0.57 | 4.41% |
| 2025-05-26 | 4.80 | 4.88 | 4.74 | 4.83 | +0.62% | 0.32 | 2.51% |
| 2025-05-23 | 4.77 | 4.90 | 4.77 | 4.80 | -1.23% | 0.43 | 3.36% |
| 2025-05-22 | 4.89 | 4.98 | 4.80 | 4.86 | -1.62% | 0.42 | 3.26% |
| 2025-05-21 | 5.04 | 5.05 | 4.88 | 4.94 | -0.80% | 0.40 | 3.04% |
| 2025-05-20 | 4.90 | 4.99 | 4.87 | 4.98 | +2.26% | 0.46 | 3.53% |
| 2025-05-19 | 4.90 | 4.94 | 4.80 | 4.87 | +1.25% | 0.53 | 4.09% |
| 2025-05-16 | 4.75 | 4.83 | 4.72 | 4.81 | +1.26% | 0.45 | 3.52% |
| 2025-05-15 | 4.72 | 4.79 | 4.70 | 4.75 | +0.42% | 0.40 | 3.20% |
| 2025-05-14 | 4.71 | 4.78 | 4.68 | 4.73 | -0.63% | 0.57 | 4.59% |
| 2025-05-13 | 4.74 | 4.96 | 4.68 | 4.76 | +1.28% | 0.77 | 6.07% |
| 2025-05-12 | 4.70 | 4.79 | 4.62 | 4.70 | 0.00% | 0.47 | 3.78% |
| 2025-05-09 | 4.70 | 4.76 | 4.63 | 4.70 | +0.64% | 0.52 | 4.19% |
| 2025-05-08 | 4.68 | 4.75 | 4.61 | 4.67 | -0.21% | 0.81 | 6.60% |
| 2025-05-07 | 4.61 | 4.78 | 4.61 | 4.68 | +2.63% | 1.13 | 9.16% |
| 2025-05-06 | 4.41 | 4.66 | 4.33 | 4.56 | +6.54% | 1.15 | 9.66% |