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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.22 | 6.31 | 5.97 | 6.30 | +3.96% | 0.82 | 4.64% |
| 2026-03-23 | 6.12 | 6.38 | 5.98 | 6.06 | -3.81% | 1.02 | 5.71% |
| 2026-03-20 | 6.59 | 6.59 | 6.26 | 6.30 | -4.69% | 1.01 | 5.45% |
| 2026-03-19 | 7.10 | 7.10 | 6.55 | 6.61 | -6.77% | 1.28 | 6.59% |
| 2026-03-18 | 7.10 | 7.15 | 6.97 | 7.09 | -0.56% | 0.95 | 4.67% |
| 2026-03-17 | 7.27 | 7.48 | 7.10 | 7.13 | -2.06% | 1.47 | 6.98% |
| 2026-03-16 | 7.31 | 7.79 | 7.12 | 7.28 | -0.41% | 1.64 | 7.70% |
| 2026-03-13 | 7.23 | 7.54 | 7.22 | 7.31 | +1.11% | 1.80 | 8.39% |
| 2026-03-12 | 7.33 | 7.46 | 7.21 | 7.23 | -0.41% | 1.41 | 6.64% |
| 2026-03-11 | 7.21 | 7.32 | 7.14 | 7.26 | +0.69% | 1.13 | 5.42% |
| 2026-03-10 | 7.37 | 7.40 | 7.17 | 7.21 | -2.70% | 1.45 | 6.94% |
| 2026-03-09 | 7.44 | 7.75 | 7.36 | 7.41 | -0.27% | 3.07 | 14.20% |
| 2026-03-06 | 6.86 | 7.54 | 6.80 | 7.43 | +8.47% | 3.21 | 15.09% |
| 2026-03-05 | 6.94 | 6.97 | 6.75 | 6.85 | +0.29% | 0.71 | 3.61% |
| 2026-03-04 | 6.86 | 6.95 | 6.62 | 6.83 | -0.73% | 1.08 | 5.47% |
| 2026-03-03 | 7.30 | 7.36 | 6.86 | 6.88 | -4.84% | 1.06 | 5.17% |
| 2026-03-02 | 7.38 | 7.47 | 7.15 | 7.23 | -2.82% | 0.93 | 4.42% |
| 2026-02-27 | 7.55 | 7.55 | 7.38 | 7.44 | -0.67% | 0.68 | 3.15% |
| 2026-02-26 | 7.80 | 7.82 | 7.45 | 7.49 | -2.98% | 1.08 | 4.94% |
| 2026-02-25 | 7.68 | 7.90 | 7.61 | 7.72 | +1.71% | 1.58 | 7.06% |