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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.30 | 7.63 | 7.30 | 7.59 | +5.12% | 1.24 | 5.67% |
| 2026-02-13 | 7.39 | 7.39 | 7.20 | 7.22 | -1.10% | 0.66 | 3.13% |
| 2026-02-12 | 7.48 | 7.52 | 7.30 | 7.30 | -2.67% | 1.06 | 4.99% |
| 2026-02-11 | 7.53 | 7.80 | 7.47 | 7.50 | +0.27% | 1.43 | 6.51% |
| 2026-02-10 | 7.72 | 7.72 | 7.45 | 7.48 | -3.48% | 1.52 | 6.96% |
| 2026-02-09 | 7.44 | 7.77 | 7.41 | 7.75 | +4.73% | 1.83 | 8.29% |
| 2026-02-06 | 7.17 | 7.56 | 7.04 | 7.40 | +3.35% | 1.55 | 7.25% |
| 2026-02-05 | 7.15 | 7.30 | 7.08 | 7.16 | +0.14% | 0.73 | 3.52% |
| 2026-02-04 | 7.00 | 7.17 | 6.96 | 7.15 | +1.85% | 0.70 | 3.42% |
| 2026-02-03 | 6.90 | 7.03 | 6.85 | 7.02 | +2.18% | 0.74 | 3.70% |
| 2026-02-02 | 7.12 | 7.13 | 6.86 | 6.87 | -4.72% | 1.01 | 5.02% |
| 2026-01-30 | 6.95 | 7.23 | 6.90 | 7.21 | +3.44% | 1.48 | 7.18% |
| 2026-01-29 | 7.17 | 7.31 | 6.95 | 6.97 | -2.92% | 1.23 | 6.01% |
| 2026-01-28 | 7.39 | 7.44 | 7.17 | 7.18 | -3.23% | 1.15 | 5.48% |
| 2026-01-27 | 7.61 | 7.67 | 7.20 | 7.42 | -3.76% | 1.60 | 7.56% |
| 2026-01-26 | 7.70 | 7.90 | 7.55 | 7.71 | +0.26% | 1.95 | 8.77% |
| 2026-01-23 | 7.39 | 7.73 | 7.35 | 7.69 | +3.22% | 2.19 | 9.95% |
| 2026-01-22 | 7.09 | 7.55 | 7.09 | 7.45 | +4.63% | 2.12 | 9.98% |
| 2026-01-21 | 7.20 | 7.29 | 7.07 | 7.12 | -2.60% | 0.99 | 4.80% |
| 2026-01-20 | 7.38 | 7.42 | 7.24 | 7.31 | -0.27% | 1.02 | 4.82% |