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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.20 | 6.28 | 6.12 | 6.19 | -0.64% | 0.51 | 2.84% |
| 2026-04-21 | 6.23 | 6.29 | 6.14 | 6.23 | 0.00% | 0.92 | 5.11% |
| 2026-04-20 | 6.08 | 6.56 | 5.96 | 6.23 | +4.36% | 1.49 | 8.26% |
| 2026-04-17 | 6.02 | 6.04 | 5.90 | 5.97 | -0.83% | 0.47 | 2.74% |
| 2026-04-16 | 5.94 | 6.03 | 5.86 | 6.02 | +1.18% | 0.38 | 2.20% |
| 2026-04-15 | 6.07 | 6.15 | 5.93 | 5.95 | -1.98% | 0.37 | 2.11% |
| 2026-04-14 | 6.12 | 6.12 | 5.95 | 6.07 | 0.00% | 0.43 | 2.49% |
| 2026-04-13 | 6.09 | 6.10 | 6.00 | 6.07 | -0.33% | 0.45 | 2.57% |
| 2026-04-10 | 6.16 | 6.19 | 6.06 | 6.09 | -0.16% | 0.43 | 2.44% |
| 2026-04-09 | 6.18 | 6.21 | 6.06 | 6.10 | -2.24% | 0.49 | 2.75% |
| 2026-04-08 | 6.21 | 6.25 | 6.09 | 6.24 | +1.46% | 0.52 | 2.91% |
| 2026-04-07 | 5.82 | 6.17 | 5.79 | 6.15 | +6.40% | 0.69 | 3.96% |
| 2026-04-03 | 6.09 | 6.10 | 5.71 | 5.78 | -5.09% | 0.53 | 3.15% |
| 2026-04-02 | 6.27 | 6.28 | 6.05 | 6.09 | -3.18% | 0.40 | 2.24% |
| 2026-04-01 | 6.46 | 6.46 | 6.21 | 6.29 | +0.16% | 0.50 | 2.76% |
| 2026-03-31 | 6.49 | 6.54 | 6.26 | 6.28 | -3.24% | 0.58 | 3.15% |
| 2026-03-30 | 6.35 | 6.50 | 6.30 | 6.49 | +1.41% | 0.69 | 3.71% |
| 2026-03-27 | 6.13 | 6.46 | 6.10 | 6.40 | +3.06% | 0.74 | 4.04% |
| 2026-03-26 | 6.33 | 6.43 | 6.12 | 6.21 | -2.51% | 0.55 | 3.07% |
| 2026-03-25 | 6.35 | 6.40 | 6.28 | 6.37 | +1.11% | 0.59 | 3.23% |